1631862910000|2021-09-17 07:15:10|6285.3|6285.3|6285.3|6285.3|6285.3|6285.3|6285.3|6285.3|0
1631862930000|2021-09-17 07:15:30|6283.52|6283.52|6283.52|6283.52|6285.3|6285.3|6283.52|6283.52|0
1631862940000|2021-09-17 07:15:40|6287.07|6287.07|6294.19|6294.19|6294.19|6294.19|6287.07|6287.07|0
1631862960000|2021-09-17 07:16:00|6290.63|6290.63|6294.19|6294.19|6294.19|6294.19|6290.63|6290.63|0
1631862970000|2021-09-17 07:16:10|6292.41|6292.41|6289.34|6289.34|6294.19|6294.19|6289.34|6289.34|0
1631862980000|2021-09-17 07:16:20|6291.28|6291.28|6291.28|6291.28|6293.06|6293.06|6291.28|6291.28|0
1631862990000|2021-09-17 07:16:30|6284.16|6284.16|6284.16|6284.16|6284.16|6284.16|6284.16|6284.16|0
1631863000000|2021-09-17 07:16:40|6282.39|6282.39|6282.39|6282.39|6282.39|6282.39|6282.39|6282.39|0
1631863030000|2021-09-17 07:17:10|6284.16|6284.16|6284.16|6284.16|6284.16|6284.16|6284.16|6284.16|0
1631863240000|2021-09-17 07:20:40|6275.27|6275.27|6275.27|6275.27|6275.27|6275.27|6275.27|6275.27|0
1631863280000|2021-09-17 07:21:20|6269.93|6269.93|6269.93|6269.93|6269.93|6269.93|6269.93|6269.93|0
1631863300000|2021-09-17 07:21:40|6268.16|6268.16|6268.16|6268.16|6268.16|6268.16|6268.16|6268.16|0
1631863310000|2021-09-17 07:21:50|6265.57|6265.57|6265.57|6265.57|6265.57|6265.57|6265.57|6265.57|0
1631863360000|2021-09-17 07:22:40|6264.92|6264.92|6265.57|6265.57|6265.57|6265.57|6264.92|6264.92|0
1631863370000|2021-09-17 07:22:50|6260.23|6260.23|6260.23|6260.23|6260.23|6260.23|6260.23|6260.23|0
1631863380000|2021-09-17 07:23:00|6262.01|6262.01|6262.01|6262.01|6262.01|6262.01|6262.01|6262.01|0
1631863390000|2021-09-17 07:23:10|6265.57|6265.57|6265.57|6265.57|6265.57|6265.57|6265.57|6265.57|0
1631863480000|2021-09-17 07:24:40|6263.79|6263.79|6263.79|6263.79|6263.79|6263.79|6263.79|6263.79|0
1631863510000|2021-09-17 07:25:10|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|0
1631863530000|2021-09-17 07:25:30|6269.12|6269.12|6269.12|6269.12|6269.12|6269.12|6269.12|6269.12|0
1631863570000|2021-09-17 07:26:10|6265.57|6265.57|6265.57|6265.57|6265.57|6265.57|6265.57|6265.57|0
1631863630000|2021-09-17 07:27:10|6264.92|6264.92|6264.92|6264.92|6264.92|6264.92|6264.92|6264.92|0
1631863650000|2021-09-17 07:27:30|6264.27|6264.27|6264.27|6264.27|6264.27|6264.27|6264.27|6264.27|0
1631863690000|2021-09-17 07:28:10|6258.94|6258.94|6258.94|6258.94|6258.94|6258.94|6258.94|6258.94|0
1631863700000|2021-09-17 07:28:20|6259.58|6259.58|6259.58|6259.58|6259.58|6259.58|6259.58|6259.58|0
1631863720000|2021-09-17 07:28:40|6257.8|6257.8|6256.03|6256.03|6257.8|6257.8|6256.03|6256.03|0
1631863800000|2021-09-17 07:30:00|6252.47|6252.47|6250.69|6250.69|6252.47|6252.47|6250.69|6250.69|0
1631863820000|2021-09-17 07:30:20|6248.91|6248.91|6248.91|6248.91|6248.91|6248.91|6248.91|6248.91|0
1631863830000|2021-09-17 07:30:30|6250.69|6250.69|6250.69|6250.69|6250.69|6250.69|6250.69|6250.69|0
1631863850000|2021-09-17 07:30:50|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|0
1631863890000|2021-09-17 07:31:30|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6247.78|6247.78|0
1631863920000|2021-09-17 07:32:00|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|0
1631864060000|2021-09-17 07:34:20|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|0
1631864190000|2021-09-17 07:36:30|6247.78|6247.78|6246|6246|6247.78|6247.78|6246|6246|0
1631864200000|2021-09-17 07:36:40|6245.35|6245.35|6245.35|6245.35|6245.35|6245.35|6245.35|6245.35|0
1631864210000|2021-09-17 07:36:50|6247.13|6247.13|6247.13|6247.13|6247.13|6247.13|6247.13|6247.13|0
1631864430000|2021-09-17 07:40:30|6243.57|6243.57|6241.8|6241.8|6243.57|6243.57|6241.8|6241.8|0
1631864540000|2021-09-17 07:42:20|6240.02|6240.02|6240.02|6240.02|6240.02|6240.02|6240.02|6240.02|0
1631864550000|2021-09-17 07:42:30|6238.24|6238.24|6238.24|6238.24|6238.24|6238.24|6238.24|6238.24|0
1631864580000|2021-09-17 07:43:00|6236.46|6236.46|6236.46|6236.46|6236.46|6236.46|6236.46|6236.46|0
1631864680000|2021-09-17 07:44:40|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|6237.11|0
1631864740000|2021-09-17 07:45:40|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|6240.66|0
1631864750000|2021-09-17 07:45:50|6238.89|6238.89|6238.89|6238.89|6238.89|6238.89|6238.89|6238.89|0
1631864760000|2021-09-17 07:46:00|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|0
1631864830000|2021-09-17 07:47:10|6244.22|6244.22|6244.22|6244.22|6244.22|6244.22|6244.22|6244.22|0
1631864870000|2021-09-17 07:47:50|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|0
1631864880000|2021-09-17 07:48:00|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|0
1631864910000|2021-09-17 07:48:30|6249.56|6249.56|6247.78|6247.78|6249.56|6249.56|6247.78|6247.78|0
1631864950000|2021-09-17 07:49:10|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|0
1631864980000|2021-09-17 07:49:40|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|0
1631865100000|2021-09-17 07:51:40|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|0
1631865180000|2021-09-17 07:53:00|6255.54|6255.54|6255.54|6255.54|6255.54|6255.54|6255.54|6255.54|0
1631865210000|2021-09-17 07:53:30|6258.13|6258.13|6256.84|6256.84|6258.13|6258.13|6256.84|6256.84|0
1631865230000|2021-09-17 07:53:50|6260.39|6260.39|6260.39|6260.39|6260.39|6260.39|6260.39|6260.39|0
1631865360000|2021-09-17 07:56:00|6256.84|6256.84|6257.97|6257.97|6257.97|6257.97|6256.84|6256.84|0
1631865440000|2021-09-17 07:57:20|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|0
1631865500000|2021-09-17 07:58:20|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|0
1631865530000|2021-09-17 07:58:50|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|0
1631865570000|2021-09-17 07:59:30|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|0
1631865620000|2021-09-17 08:00:20|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|0
1631865680000|2021-09-17 08:01:20|6249.56|6249.56|6248.43|6248.43|6249.56|6249.56|6247.78|6247.78|0
1631865720000|2021-09-17 08:02:00|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|0
1631865770000|2021-09-17 08:02:50|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|0
1631865790000|2021-09-17 08:03:10|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|0
1631865920000|2021-09-17 08:05:20|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|0
1631866000000|2021-09-17 08:06:40|6246|6246|6246|6246|6246|6246|6246|6246|0
1631866030000|2021-09-17 08:07:10|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|6242.44|0
1631866080000|2021-09-17 08:08:00|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|0
1631866140000|2021-09-17 08:09:00|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|0
1631866290000|2021-09-17 08:11:30|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|0
1631866320000|2021-09-17 08:12:00|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|0
1631866450000|2021-09-17 08:14:10|6240.02|6240.02|6240.02|6240.02|6240.02|6240.02|6240.02|6240.02|0
1631866510000|2021-09-17 08:15:10|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|0
1631866520000|2021-09-17 08:15:20|6234.03|6234.03|6234.03|6234.03|6234.03|6234.03|6234.03|6234.03|0
1631866560000|2021-09-17 08:16:00|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|0
1631866780000|2021-09-17 08:19:40|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|6231.61|0
1631866810000|2021-09-17 08:20:10|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|0
1631866910000|2021-09-17 08:21:50|6231.61|6231.61|6224.49|6224.49|6231.61|6231.61|6224.49|6224.49|0
1631867030000|2021-09-17 08:23:50|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|6226.27|0
1631867170000|2021-09-17 08:26:10|6226.92|6226.92|6229.34|6229.34|6229.34|6229.34|6226.92|6226.92|0
1631867300000|2021-09-17 08:28:20|6227.57|6227.57|6227.57|6227.57|6227.57|6227.57|6227.57|6227.57|0
1631867370000|2021-09-17 08:29:30|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|0
1631867410000|2021-09-17 08:30:10|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|0
1631867520000|2021-09-17 08:32:00|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|0
1631867540000|2021-09-17 08:32:20|6218.51|6218.51|6218.51|6218.51|6218.51|6218.51|6217.86|6217.86|0
1631867630000|2021-09-17 08:33:50|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|0
1631867640000|2021-09-17 08:34:00|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|0
1631867670000|2021-09-17 08:34:30|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|0
1631867810000|2021-09-17 08:36:50|6220.29|6220.29|6220.29|6220.29|6220.29|6220.29|6220.29|6220.29|0
1631867840000|2021-09-17 08:37:20|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|0
1631867880000|2021-09-17 08:38:00|6223.84|6223.84|6223.84|6223.84|6223.84|6223.84|6223.84|6223.84|0
1631867930000|2021-09-17 08:38:50|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|0
1631867970000|2021-09-17 08:39:30|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|6223.36|0
1631868120000|2021-09-17 08:42:00|6218.02|6218.02|6218.02|6218.02|6218.02|6218.02|6218.02|6218.02|0
1631868190000|2021-09-17 08:43:10|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|0
1631868230000|2021-09-17 08:43:50|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|0
1631868360000|2021-09-17 08:46:00|6222.23|6222.23|6222.23|6222.23|6222.23|6222.23|6222.23|6222.23|0
1631868520000|2021-09-17 08:48:40|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|0
1631868540000|2021-09-17 08:49:00|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1631868550000|2021-09-17 08:49:10|6223.52|6223.52|6224.17|6224.17|6224.17|6224.17|6223.52|6223.52|0
1631868560000|2021-09-17 08:49:20|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|0
1631868590000|2021-09-17 08:49:50|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|0
1631868690000|2021-09-17 08:51:30|6227.24|6227.24|6227.24|6227.24|6227.24|6227.24|6227.24|6227.24|0
1631868890000|2021-09-17 08:54:50|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|0
1631868990000|2021-09-17 08:56:30|6232.58|6232.58|6232.58|6232.58|6232.58|6232.58|6232.58|6232.58|0
1631869130000|2021-09-17 08:58:50|6236.14|6236.14|6236.14|6236.14|6236.14|6236.14|6236.14|6236.14|0
1631869140000|2021-09-17 08:59:00|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|6237.92|0
1631869150000|2021-09-17 08:59:10|6239.7|6239.7|6241.47|6241.47|6241.47|6241.47|6239.7|6239.7|0
1631869160000|2021-09-17 08:59:20|6239.7|6239.7|6237.92|6237.92|6239.7|6239.7|6237.92|6237.92|0
1631869210000|2021-09-17 09:00:10|6236.14|6236.14|6236.14|6236.14|6236.14|6236.14|6236.14|6236.14|0
1631869260000|2021-09-17 09:01:00|6235.49|6235.49|6235.49|6235.49|6235.49|6235.49|6235.49|6235.49|0
1631869330000|2021-09-17 09:02:10|6234.84|6234.84|6233.07|6233.07|6234.84|6234.84|6233.07|6233.07|0
1631869340000|2021-09-17 09:02:20|6231.29|6231.29|6231.29|6231.29|6231.29|6231.29|6231.29|6231.29|0
1631869360000|2021-09-17 09:02:40|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|0
1631869370000|2021-09-17 09:02:50|6226.43|6226.43|6228.21|6228.21|6228.21|6228.21|6226.43|6226.43|0
1631869420000|2021-09-17 09:03:40|6228.86|6228.86|6228.86|6228.86|6228.86|6228.86|6228.86|6228.86|0
1631869510000|2021-09-17 09:05:10|6223.52|6223.52|6218.67|6218.67|6223.52|6223.52|6218.67|6218.67|0
1631870110000|2021-09-17 09:15:10|6217.38|6217.38|6209.13|6209.13|6217.38|6217.38|6204.28|6204.28|0
1631870120000|2021-09-17 09:15:20|6210.91|6210.91|6205.57|6205.57|6210.91|6210.91|6205.57|6205.57|0
1631870130000|2021-09-17 09:15:30|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1631870140000|2021-09-17 09:15:40|6203.15|6203.15|6203.15|6203.15|6203.15|6203.15|6203.15|6203.15|0
1631870150000|2021-09-17 09:15:50|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|0
1631870160000|2021-09-17 09:16:00|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1631870180000|2021-09-17 09:16:20|6204.28|6204.28|6200.07|6200.07|6204.28|6204.28|6200.07|6200.07|0
1631870200000|2021-09-17 09:16:40|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|0
1631870230000|2021-09-17 09:17:10|6203.63|6203.63|6204.93|6204.93|6204.93|6204.93|6203.63|6203.63|0
1631870250000|2021-09-17 09:17:30|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|0
1631870340000|2021-09-17 09:19:00|6209.13|6209.13|6209.78|6209.78|6209.78|6209.78|6209.13|6209.13|0
1631870350000|2021-09-17 09:19:10|6208|6208|6206.7|6206.7|6208|6208|6206.7|6206.7|0
1631870360000|2021-09-17 09:19:20|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1631870390000|2021-09-17 09:19:50|6206.7|6206.7|6204.93|6204.93|6206.7|6206.7|6204.93|6204.93|0
1631870410000|2021-09-17 09:20:10|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|0
1631870420000|2021-09-17 09:20:20|6208.65|6208.65|6211.07|6211.07|6211.07|6211.07|6208.65|6208.65|0
1631870460000|2021-09-17 09:21:00|6212.85|6212.85|6212.85|6212.85|6212.85|6212.85|6212.85|6212.85|0
1631870470000|2021-09-17 09:21:10|6213.5|6213.5|6212.2|6212.2|6213.5|6213.5|6212.2|6212.2|0
1631870500000|2021-09-17 09:21:40|6208.65|6208.65|6206.87|6206.87|6208.65|6208.65|6206.87|6206.87|0
1631870510000|2021-09-17 09:21:50|6205.09|6205.09|6205.09|6205.09|6205.09|6205.09|6205.09|6205.09|0
1631870520000|2021-09-17 09:22:00|6204.44|6204.44|6203.31|6203.31|6205.09|6205.09|6203.31|6203.31|0
1631870560000|2021-09-17 09:22:40|6206.87|6206.87|6206.87|6206.87|6206.87|6206.87|6206.87|6206.87|0
1631870580000|2021-09-17 09:23:00|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|6208.65|0
1631870610000|2021-09-17 09:23:30|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|0
1631870630000|2021-09-17 09:23:50|6209.13|6209.13|6209.13|6209.13|6209.13|6209.13|6209.13|6209.13|0
1631870710000|2021-09-17 09:25:10|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|0
1631870750000|2021-09-17 09:25:50|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1631870760000|2021-09-17 09:26:00|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|0
1631870790000|2021-09-17 09:26:30|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|0
1631870820000|2021-09-17 09:27:00|6205.41|6205.41|6205.41|6205.41|6205.41|6205.41|6205.41|6205.41|0
1631870830000|2021-09-17 09:27:10|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|6203.63|0
1631870870000|2021-09-17 09:27:50|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1631870880000|2021-09-17 09:28:00|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|0
1631870930000|2021-09-17 09:28:50|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1631870950000|2021-09-17 09:29:10|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|0
1631870960000|2021-09-17 09:29:20|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|0
1631871010000|2021-09-17 09:30:10|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|0
1631871020000|2021-09-17 09:30:20|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|0
1631871060000|2021-09-17 09:31:00|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|0
1631871080000|2021-09-17 09:31:20|6213.17|6213.17|6214.95|6214.95|6214.95|6214.95|6213.17|6213.17|0
1631871090000|2021-09-17 09:31:30|6213.17|6213.17|6211.39|6211.39|6213.17|6213.17|6209.61|6209.61|0
1631871100000|2021-09-17 09:31:40|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|0
1631871140000|2021-09-17 09:32:20|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|0
1631871150000|2021-09-17 09:32:30|6205.41|6205.41|6204.11|6204.11|6205.41|6205.41|6204.11|6204.11|0
1631871180000|2021-09-17 09:33:00|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1631871200000|2021-09-17 09:33:20|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|0
1631871270000|2021-09-17 09:34:30|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|0
1631871340000|2021-09-17 09:35:40|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|0
1631871360000|2021-09-17 09:36:00|6201.2|6201.2|6202.98|6202.98|6202.98|6202.98|6201.2|6201.2|0
1631871600000|2021-09-17 09:40:00|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|0
1631871720000|2021-09-17 09:42:00|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|0
1631871740000|2021-09-17 09:42:20|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|0
1631871790000|2021-09-17 09:43:10|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|0
1631871870000|2021-09-17 09:44:30|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|0
1631871900000|2021-09-17 09:45:00|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|0
1631871940000|2021-09-17 09:45:40|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|0
1631871950000|2021-09-17 09:45:50|6195.06|6195.06|6196.84|6196.84|6196.84|6196.84|6195.06|6195.06|0
1631872010000|2021-09-17 09:46:50|6198.62|6198.62|6196.84|6196.84|6198.62|6198.62|6195.06|6195.06|0
1631872050000|2021-09-17 09:47:30|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|0
1631872060000|2021-09-17 09:47:40|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|0
1631872090000|2021-09-17 09:48:10|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|0
1631872160000|2021-09-17 09:49:20|6199.1|6199.1|6195.54|6195.54|6199.1|6199.1|6195.54|6195.54|0
1631872170000|2021-09-17 09:49:30|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1631872190000|2021-09-17 09:49:50|6199.1|6199.1|6196.67|6196.67|6199.1|6199.1|6196.67|6196.67|0
1631872200000|2021-09-17 09:50:00|6193.12|6193.12|6194.89|6194.89|6194.89|6194.89|6193.12|6193.12|0
1631872210000|2021-09-17 09:50:10|6195.54|6195.54|6192.47|6192.47|6196.67|6196.67|6190.69|6190.69|0
1631872220000|2021-09-17 09:50:20|6193.76|6193.76|6190.69|6190.69|6193.76|6193.76|6187.78|6187.78|0
1631872230000|2021-09-17 09:50:30|6185.35|6185.35|6185.35|6185.35|6185.35|6185.35|6185.35|6185.35|0
1631872240000|2021-09-17 09:50:40|6187.78|6187.78|6186.65|6186.65|6189.56|6189.56|6186.65|6186.65|0
1631872250000|2021-09-17 09:50:50|6187.78|6187.78|6184.71|6184.71|6187.78|6187.78|6182.93|6182.93|0
1631872260000|2021-09-17 09:51:00|6186.48|6186.48|6184.71|6184.71|6186.48|6186.48|6182.93|6182.93|0
1631872270000|2021-09-17 09:51:10|6187.13|6187.13|6181.15|6181.15|6187.13|6187.13|6181.15|6181.15|0
1631872280000|2021-09-17 09:51:20|6184.71|6184.71|6185.35|6185.35|6187.13|6187.13|6184.71|6184.71|0
1631872290000|2021-09-17 09:51:30|6184.71|6184.71|6181.8|6181.8|6184.71|6184.71|6181.8|6181.8|0
1631872300000|2021-09-17 09:51:40|6182.44|6182.44|6180.66|6180.66|6182.93|6182.93|6180.66|6180.66|0
1631872310000|2021-09-17 09:51:50|6180.02|6180.02|6181.15|6181.15|6181.15|6181.15|6180.02|6180.02|0
1631872320000|2021-09-17 09:52:00|6178.89|6178.89|6178.24|6178.24|6178.89|6178.89|6178.24|6178.24|0
1631872330000|2021-09-17 09:52:10|6179.37|6179.37|6177.43|6177.43|6179.37|6179.37|6177.43|6177.43|0
1631872340000|2021-09-17 09:52:20|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|0
1631872350000|2021-09-17 09:52:30|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|6175.81|6175.81|0
1631872360000|2021-09-17 09:52:40|6178.07|6178.07|6178.72|6178.72|6178.72|6178.72|6174.52|6174.52|0
1631872370000|2021-09-17 09:52:50|6178.07|6178.07|6176.78|6176.78|6178.07|6178.07|6174.52|6174.52|0
1631872380000|2021-09-17 09:53:00|6173.22|6173.22|6176.78|6176.78|6176.78|6176.78|6173.22|6173.22|0
1631872390000|2021-09-17 09:53:10|6173.22|6173.22|6178.72|6178.72|6178.72|6178.72|6173.22|6173.22|0
1631872400000|2021-09-17 09:53:20|6176.94|6176.94|6176.13|6176.13|6176.94|6176.94|6172.57|6172.57|0
1631872410000|2021-09-17 09:53:30|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|0
1631872420000|2021-09-17 09:53:40|6177.43|6177.43|6176.78|6176.78|6177.43|6177.43|6171.44|6171.44|0
1631872430000|2021-09-17 09:53:50|6178.07|6178.07|6175.65|6175.65|6178.07|6178.07|6174.52|6174.52|0
1631872440000|2021-09-17 09:54:00|6172.09|6172.09|6173.87|6173.87|6175.65|6175.65|6172.09|6172.09|0
1631872450000|2021-09-17 09:54:10|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6169.66|6169.66|0
1631872460000|2021-09-17 09:54:20|6175.16|6175.16|6174.52|6174.52|6175.16|6175.16|6170.96|6170.96|0
1631872470000|2021-09-17 09:54:30|6170.96|6170.96|6174.52|6174.52|6174.52|6174.52|6170.96|6170.96|0
1631872480000|2021-09-17 09:54:40|6175.65|6175.65|6176.78|6176.78|6177.43|6177.43|6173.87|6173.87|0
1631872490000|2021-09-17 09:54:50|6178.07|6178.07|6177.43|6177.43|6178.07|6178.07|6173.87|6173.87|0
1631872500000|2021-09-17 09:55:00|6173.22|6173.22|6171.44|6171.44|6176.78|6176.78|6171.44|6171.44|0
1631872510000|2021-09-17 09:55:10|6170.8|6170.8|6173.87|6173.87|6173.87|6173.87|6170.31|6170.31|0
1631872520000|2021-09-17 09:55:20|6172.09|6172.09|6171.44|6171.44|6172.09|6172.09|6170.31|6170.31|0
1631872530000|2021-09-17 09:55:30|6169.18|6169.18|6172.74|6172.74|6172.74|6172.74|6169.18|6169.18|0
1631872540000|2021-09-17 09:55:40|6171.44|6171.44|6172.74|6172.74|6172.74|6172.74|6167.89|6167.89|0
1631872550000|2021-09-17 09:55:50|6170.96|6170.96|6170.8|6170.8|6170.96|6170.96|6169.02|6169.02|0
1631872560000|2021-09-17 09:56:00|6166.59|6166.59|6170.8|6170.8|6170.8|6170.8|6166.59|6166.59|0
1631872570000|2021-09-17 09:56:10|6170.15|6170.15|6170.15|6170.15|6170.15|6170.15|6166.59|6166.59|0
1631872580000|2021-09-17 09:56:20|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6167.89|6167.89|0
1631872590000|2021-09-17 09:56:30|6169.18|6169.18|6173.39|6173.39|6173.39|6173.39|6169.18|6169.18|0
1631872600000|2021-09-17 09:56:40|6172.74|6172.74|6171.44|6171.44|6172.74|6172.74|6167.89|6167.89|0
1631872610000|2021-09-17 09:56:50|6169.66|6169.66|6172.09|6172.09|6172.09|6172.09|6169.66|6169.66|0
1631872620000|2021-09-17 09:57:00|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6169.66|6169.66|0
1631872630000|2021-09-17 09:57:10|6169.66|6169.66|6169.18|6169.18|6171.44|6171.44|6167.89|6167.89|0
1631872640000|2021-09-17 09:57:20|6168.53|6168.53|6169.66|6169.66|6169.66|6169.66|6168.53|6168.53|0
1631872650000|2021-09-17 09:57:30|6166.11|6166.11|6166.75|6166.75|6166.75|6166.75|6166.11|6166.11|0
1631872660000|2021-09-17 09:57:40|6168.53|6168.53|6167.89|6167.89|6168.53|6168.53|6162.55|6162.55|0
1631872670000|2021-09-17 09:57:50|6169.66|6169.66|6169.66|6169.66|6172.09|6172.09|6167.89|6167.89|0
1631872680000|2021-09-17 09:58:00|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|0
1631872690000|2021-09-17 09:58:10|6166.11|6166.11|6167.24|6167.24|6167.89|6167.89|6163.68|6163.68|0
1631872700000|2021-09-17 09:58:20|6167.4|6167.4|6166.11|6166.11|6169.66|6169.66|6166.11|6166.11|0
1631872710000|2021-09-17 09:58:30|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|0
1631872720000|2021-09-17 09:58:40|6166.75|6166.75|6171.61|6171.61|6171.61|6171.61|6166.75|6166.75|0
1631872730000|2021-09-17 09:58:50|6168.05|6168.05|6167.24|6167.24|6168.05|6168.05|6163.68|6163.68|0
1631872740000|2021-09-17 09:59:00|6163.68|6163.68|6167.89|6167.89|6167.89|6167.89|6163.68|6163.68|0
1631872750000|2021-09-17 09:59:10|6164.33|6164.33|6169.18|6169.18|6169.18|6169.18|6164.33|6164.33|0
1631872760000|2021-09-17 09:59:20|6170.96|6170.96|6169.02|6169.02|6170.96|6170.96|6169.02|6169.02|0
1631872770000|2021-09-17 09:59:30|6165.46|6165.46|6169.02|6169.02|6169.02|6169.02|6165.46|6165.46|0
1631872780000|2021-09-17 09:59:40|6169.66|6169.66|6174.52|6174.52|6174.52|6174.52|6169.02|6169.02|0
1631872790000|2021-09-17 09:59:50|6172.74|6172.74|6175|6175|6175|6175|6171.44|6171.44|0
1631872800000|2021-09-17 10:00:00|6170.8|6170.8|6172.57|6172.57|6172.57|6172.57|6170.8|6170.8|0
1631872880000|2021-09-17 10:01:20|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1631872900000|2021-09-17 10:01:40|6175.16|6175.16|6175.81|6175.81|6175.81|6175.81|6175.16|6175.16|0
1631872960000|2021-09-17 10:02:40|6172.25|6172.25|6172.25|6172.25|6172.25|6172.25|6172.25|6172.25|0
1631873030000|2021-09-17 10:03:50|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|0
1631873120000|2021-09-17 10:05:20|6174.03|6174.03|6174.03|6174.03|6174.03|6174.03|6174.03|6174.03|0
1631873130000|2021-09-17 10:05:30|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|0
1631873210000|2021-09-17 10:06:50|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|0
1631873270000|2021-09-17 10:07:50|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|0
1631873280000|2021-09-17 10:08:00|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1631873400000|2021-09-17 10:10:00|6176.46|6176.46|6174.68|6174.68|6176.46|6176.46|6174.68|6174.68|0
1631873460000|2021-09-17 10:11:00|6172.9|6172.9|6172.25|6172.25|6172.9|6172.9|6172.25|6172.25|0
1631873580000|2021-09-17 10:13:00|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|0
1631873590000|2021-09-17 10:13:10|6176.46|6176.46|6177.11|6177.11|6177.11|6177.11|6176.46|6176.46|0
1631873670000|2021-09-17 10:14:30|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|6173.55|0
1631873680000|2021-09-17 10:14:40|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|0
1631873760000|2021-09-17 10:16:00|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|0
1631873860000|2021-09-17 10:17:40|6186|6186|6186|6186|6186|6186|6186|6186|0
1631873930000|2021-09-17 10:18:50|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|0
1631874200000|2021-09-17 10:23:20|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|0
1631874240000|2021-09-17 10:24:00|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|0
1631874290000|2021-09-17 10:24:50|6186|6186|6186|6186|6186|6186|6186|6186|0
1631874300000|2021-09-17 10:25:00|6187.78|6187.78|6186|6186|6187.78|6187.78|6184.22|6184.22|0
1631874310000|2021-09-17 10:25:10|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|0
1631874340000|2021-09-17 10:25:40|6189.56|6189.56|6191.34|6191.34|6191.34|6191.34|6189.56|6189.56|0
1631874350000|2021-09-17 10:25:50|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|0
1631874360000|2021-09-17 10:26:00|6194.89|6194.89|6194.89|6194.89|6194.89|6194.89|6194.89|6194.89|0
1631874370000|2021-09-17 10:26:10|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|0
1631874380000|2021-09-17 10:26:20|6196.19|6196.19|6196.19|6196.19|6196.19|6196.19|6196.19|6196.19|0
1631874400000|2021-09-17 10:26:40|6197.97|6197.97|6201.53|6201.53|6203.3|6203.3|6197.97|6197.97|0
1631874410000|2021-09-17 10:26:50|6203.3|6203.3|6199.75|6199.75|6203.3|6203.3|6197.97|6197.97|0
1631874450000|2021-09-17 10:27:30|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|0
1631874460000|2021-09-17 10:27:40|6205.08|6205.08|6205.08|6205.08|6205.08|6205.08|6205.08|6205.08|0
1631874530000|2021-09-17 10:28:50|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|0
1631874580000|2021-09-17 10:29:40|6210.1|6210.1|6210.1|6210.1|6210.1|6210.1|6210.1|6210.1|0
1631874700000|2021-09-17 10:31:40|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|0
1631874960000|2021-09-17 10:36:00|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|6202.98|0
1631875020000|2021-09-17 10:37:00|6204.76|6204.76|6206.54|6206.54|6206.54|6206.54|6204.76|6204.76|0
1631875040000|2021-09-17 10:37:20|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|0
1631875080000|2021-09-17 10:38:00|6210.1|6210.1|6207.19|6207.19|6210.75|6210.75|6207.19|6207.19|0
1631875210000|2021-09-17 10:40:10|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|0
1631875290000|2021-09-17 10:41:30|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|0
1631875320000|2021-09-17 10:42:00|6214.3|6214.3|6214.3|6214.3|6214.3|6214.3|6214.3|6214.3|0
1631875400000|2021-09-17 10:43:20|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|6216.08|0
1631875410000|2021-09-17 10:43:30|6214.3|6214.3|6214.3|6214.3|6214.3|6214.3|6214.3|6214.3|0
1631875440000|2021-09-17 10:44:00|6216.08|6216.08|6217.86|6217.86|6217.86|6217.86|6216.08|6216.08|0
1631875500000|2021-09-17 10:45:00|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6217.38|6217.38|0
1631875510000|2021-09-17 10:45:10|6220.93|6220.93|6222.71|6222.71|6222.71|6222.71|6220.93|6220.93|0
1631875580000|2021-09-17 10:46:20|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|0
1631875620000|2021-09-17 10:47:00|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|6225.14|0
1631875690000|2021-09-17 10:48:10|6228.7|6228.7|6230.48|6230.48|6230.48|6230.48|6228.7|6228.7|0
1631875700000|2021-09-17 10:48:20|6234.03|6234.03|6235.81|6235.81|6235.81|6235.81|6234.03|6234.03|0
1631875780000|2021-09-17 10:49:40|6237.59|6237.59|6237.59|6237.59|6237.59|6237.59|6237.59|6237.59|0
1631875800000|2021-09-17 10:50:00|6239.37|6239.37|6241.15|6241.15|6241.15|6241.15|6239.37|6239.37|0
1631875850000|2021-09-17 10:50:50|6242.93|6242.93|6242.93|6242.93|6244.71|6244.71|6242.93|6242.93|0
1631875870000|2021-09-17 10:51:10|6241.15|6241.15|6242.93|6242.93|6242.93|6242.93|6241.15|6241.15|0
1631875880000|2021-09-17 10:51:20|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|0
1631876040000|2021-09-17 10:54:00|6241.15|6241.15|6241.15|6241.15|6241.15|6241.15|6241.15|6241.15|0
1631876110000|2021-09-17 10:55:10|6242.93|6242.93|6242.93|6242.93|6242.93|6242.93|6242.93|6242.93|0
1631876130000|2021-09-17 10:55:30|6241.15|6241.15|6242.93|6242.93|6242.93|6242.93|6241.15|6241.15|0
1631876150000|2021-09-17 10:55:50|6241.15|6241.15|6241.15|6241.15|6241.15|6241.15|6241.15|6241.15|0
1631876160000|2021-09-17 10:56:00|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|6239.37|0
1631876230000|2021-09-17 10:57:10|6241.15|6241.15|6241.15|6241.15|6241.15|6241.15|6241.15|6241.15|0
1631876280000|2021-09-17 10:58:00|6242.93|6242.93|6242.93|6242.93|6242.93|6242.93|6242.93|6242.93|0
1631876390000|2021-09-17 10:59:50|6235.81|6235.81|6235.81|6235.81|6235.81|6235.81|6235.81|6235.81|0
1631876400000|2021-09-17 11:00:00|6237.59|6237.59|6236.94|6236.94|6237.59|6237.59|6236.94|6236.94|0
1631876410000|2021-09-17 11:00:10|6235.16|6235.16|6231.61|6231.61|6235.16|6235.16|6231.61|6231.61|0
1631876430000|2021-09-17 11:00:30|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|6233.39|0
1631876440000|2021-09-17 11:00:40|6236.94|6236.94|6238.72|6238.72|6238.72|6238.72|6236.94|6236.94|0
1631876490000|2021-09-17 11:01:30|6237.43|6237.43|6237.43|6237.43|6237.43|6237.43|6237.43|6237.43|0
1631876520000|2021-09-17 11:02:00|6233.87|6233.87|6233.22|6233.22|6233.87|6233.87|6233.22|6233.22|0
1631876530000|2021-09-17 11:02:10|6233.87|6233.87|6233.87|6233.87|6233.87|6233.87|6233.87|6233.87|0
1631876540000|2021-09-17 11:02:20|6235.65|6235.65|6235.65|6235.65|6235.65|6235.65|6235.65|6235.65|0
1631876550000|2021-09-17 11:02:30|6237.43|6237.43|6237.43|6237.43|6237.43|6237.43|6237.43|6237.43|0
1631876610000|2021-09-17 11:03:30|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|6238.07|0
1631876640000|2021-09-17 11:04:00|6239.85|6239.85|6239.85|6239.85|6239.85|6239.85|6239.85|6239.85|0
1631876660000|2021-09-17 11:04:20|6236.3|6236.3|6236.3|6236.3|6236.3|6236.3|6236.3|6236.3|0
1631876700000|2021-09-17 11:05:00|6234.52|6234.52|6235.16|6235.16|6235.16|6235.16|6234.52|6234.52|0
1631876730000|2021-09-17 11:05:30|6229.83|6229.83|6225.62|6225.62|6229.83|6229.83|6225.62|6225.62|0
1631876820000|2021-09-17 11:07:00|6223.84|6223.84|6222.07|6222.07|6223.84|6223.84|6222.07|6222.07|0
1631876920000|2021-09-17 11:08:40|6220.29|6220.29|6220.29|6220.29|6220.29|6220.29|6220.29|6220.29|0
1631876940000|2021-09-17 11:09:00|6219.64|6219.64|6217.21|6217.21|6219.64|6219.64|6217.21|6217.21|0
1631877020000|2021-09-17 11:10:20|6218.99|6218.99|6218.99|6218.99|6218.99|6218.99|6218.99|6218.99|0
1631877030000|2021-09-17 11:10:30|6215.43|6215.43|6215.43|6215.43|6215.43|6215.43|6213.66|6213.66|0
1631877140000|2021-09-17 11:12:20|6211.88|6211.88|6206.54|6206.54|6211.88|6211.88|6206.54|6206.54|0
1631877150000|2021-09-17 11:12:30|6208.32|6208.32|6206.54|6206.54|6210.1|6210.1|6206.54|6206.54|0
1631877160000|2021-09-17 11:12:40|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|0
1631877180000|2021-09-17 11:13:00|6202.98|6202.98|6208.32|6208.32|6208.32|6208.32|6202.98|6202.98|0
1631877280000|2021-09-17 11:14:40|6210.1|6210.1|6210.1|6210.1|6210.1|6210.1|6210.1|6210.1|0
1631877400000|2021-09-17 11:16:40|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|6209.45|0
1631877480000|2021-09-17 11:18:00|6210.1|6210.1|6210.1|6210.1|6210.1|6210.1|6210.1|6210.1|0
1631877490000|2021-09-17 11:18:10|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|0
1631877640000|2021-09-17 11:20:40|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|6208.32|0
1631877910000|2021-09-17 11:25:10|6207.67|6207.67|6204.11|6204.11|6207.67|6207.67|6204.11|6204.11|0
1631877920000|2021-09-17 11:25:20|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|0
1631877950000|2021-09-17 11:25:50|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|0
1631878160000|2021-09-17 11:29:20|6203.47|6203.47|6201.69|6201.69|6203.47|6203.47|6201.69|6201.69|0
1631878350000|2021-09-17 11:32:30|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|0
1631878360000|2021-09-17 11:32:40|6199.91|6199.91|6196.35|6196.35|6199.91|6199.91|6196.35|6196.35|0
1631878380000|2021-09-17 11:33:00|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|0
1631878550000|2021-09-17 11:35:50|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|0
1631878590000|2021-09-17 11:36:30|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|0
1631878670000|2021-09-17 11:37:50|6201.04|6201.04|6204.6|6204.6|6204.6|6204.6|6201.04|6201.04|0
1631878690000|2021-09-17 11:38:10|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|0
1631878840000|2021-09-17 11:40:40|6208.16|6208.16|6207.51|6207.51|6208.16|6208.16|6207.51|6207.51|0
1631878940000|2021-09-17 11:42:20|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|6205.73|0
1631879040000|2021-09-17 11:44:00|6207.51|6207.51|6209.29|6209.29|6209.29|6209.29|6207.51|6207.51|0
1631879050000|2021-09-17 11:44:10|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|0
1631879280000|2021-09-17 11:48:00|6203.95|6203.95|6203.95|6203.95|6203.95|6203.95|6203.95|6203.95|0
1631879320000|2021-09-17 11:48:40|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|0
1631879330000|2021-09-17 11:48:50|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|0
1631879450000|2021-09-17 11:50:50|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|0
1631879470000|2021-09-17 11:51:10|6203.95|6203.95|6204.6|6204.6|6204.6|6204.6|6203.95|6203.95|0
1631879530000|2021-09-17 11:52:10|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|6206.38|0
1631879610000|2021-09-17 11:53:30|6208.16|6208.16|6208.16|6208.16|6208.16|6208.16|6208.16|6208.16|0
1631879620000|2021-09-17 11:53:40|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|0
1631879700000|2021-09-17 11:55:00|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|0
1631879800000|2021-09-17 11:56:40|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|0
1631880090000|2021-09-17 12:01:30|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|0
1631880130000|2021-09-17 12:02:10|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|6207.51|0
1631880200000|2021-09-17 12:03:20|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|0
1631880230000|2021-09-17 12:03:50|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|6203.3|0
1631880240000|2021-09-17 12:04:00|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|0
1631880250000|2021-09-17 12:04:10|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|6200.88|0
1631880290000|2021-09-17 12:04:50|6199.58|6199.58|6199.58|6199.58|6199.58|6199.58|6199.58|6199.58|0
1631880360000|2021-09-17 12:06:00|6200.23|6200.23|6200.23|6200.23|6200.23|6200.23|6200.23|6200.23|0
1631880400000|2021-09-17 12:06:40|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|6202.01|0
1631880410000|2021-09-17 12:06:50|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|6205.57|0
1631880430000|2021-09-17 12:07:10|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|6203.79|0
1631880550000|2021-09-17 12:09:10|6204.44|6204.44|6204.44|6204.44|6204.44|6204.44|6204.44|6204.44|0
1631880600000|2021-09-17 12:10:00|6205.08|6205.08|6208.64|6208.64|6208.64|6208.64|6205.08|6205.08|0
1631880750000|2021-09-17 12:12:30|6210.42|6210.42|6210.42|6210.42|6210.42|6210.42|6210.42|6210.42|0
1631880800000|2021-09-17 12:13:20|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|0
1631880980000|2021-09-17 12:16:20|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|0
1631881020000|2021-09-17 12:17:00|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|6217.05|0
1631881060000|2021-09-17 12:17:40|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|0
1631881080000|2021-09-17 12:18:00|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|0
1631881110000|2021-09-17 12:18:30|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|0
1631881240000|2021-09-17 12:20:40|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|0
1631881280000|2021-09-17 12:21:20|6216.57|6216.57|6220.12|6220.12|6220.12|6220.12|6216.57|6216.57|0
1631881330000|2021-09-17 12:22:10|6219.48|6219.48|6219.48|6219.48|6219.48|6219.48|6219.48|6219.48|0
1631881420000|2021-09-17 12:23:40|6221.25|6221.25|6221.25|6221.25|6221.25|6221.25|6221.25|6221.25|0
1631881460000|2021-09-17 12:24:20|6220.61|6220.61|6220.61|6220.61|6220.61|6220.61|6220.61|6220.61|0
1631881480000|2021-09-17 12:24:40|6218.83|6218.83|6218.83|6218.83|6218.83|6218.83|6218.83|6218.83|0
1631881550000|2021-09-17 12:25:50|6220.61|6220.61|6220.61|6220.61|6220.61|6220.61|6220.61|6220.61|0
1631881610000|2021-09-17 12:26:50|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|0
1631881690000|2021-09-17 12:28:10|6224.16|6224.16|6224.16|6224.16|6224.16|6224.16|6224.16|6224.16|0
1631881770000|2021-09-17 12:29:30|6225.94|6225.94|6225.94|6225.94|6225.94|6225.94|6225.94|6225.94|0
1631881920000|2021-09-17 12:32:00|6226.59|6226.59|6226.59|6226.59|6227.24|6227.24|6226.59|6226.59|0
1631881980000|2021-09-17 12:33:00|6227.24|6227.24|6227.24|6227.24|6227.24|6227.24|6227.24|6227.24|0
1631882000000|2021-09-17 12:33:20|6225.46|6225.46|6227.24|6227.24|6227.24|6227.24|6225.46|6225.46|0
1631882110000|2021-09-17 12:35:10|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|0
1631882210000|2021-09-17 12:36:50|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|0
1631882310000|2021-09-17 12:38:30|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|0
1631882320000|2021-09-17 12:38:40|6218.34|6218.34|6217.7|6217.7|6218.34|6218.34|6217.7|6217.7|0
1631882330000|2021-09-17 12:38:50|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|0
1631882500000|2021-09-17 12:41:40|6217.7|6217.7|6217.05|6217.05|6217.7|6217.7|6217.05|6217.05|0
1631882520000|2021-09-17 12:42:00|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|0
1631882600000|2021-09-17 12:43:20|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1631882690000|2021-09-17 12:44:50|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|0
1631882890000|2021-09-17 12:48:10|6216.4|6216.4|6218.18|6218.18|6218.18|6218.18|6216.4|6216.4|0
1631882990000|2021-09-17 12:49:50|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|0
1631883000000|2021-09-17 12:50:00|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1631883030000|2021-09-17 12:50:30|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|0
1631883140000|2021-09-17 12:52:20|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1631883150000|2021-09-17 12:52:30|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|0
1631883200000|2021-09-17 12:53:20|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|0
1631883220000|2021-09-17 12:53:40|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|0
1631883270000|2021-09-17 12:54:30|6215.11|6215.11|6213.33|6213.33|6215.11|6215.11|6213.33|6213.33|0
1631883280000|2021-09-17 12:54:40|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|0
1631883410000|2021-09-17 12:56:50|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|0
1631883420000|2021-09-17 12:57:00|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|0
1631883590000|2021-09-17 12:59:50|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|0
1631883600000|2021-09-17 13:00:00|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|6211.55|0
1631883670000|2021-09-17 13:01:10|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|0
1631883870000|2021-09-17 13:04:30|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|0
1631883900000|2021-09-17 13:05:00|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|0
1631883910000|2021-09-17 13:05:10|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|0
1631883920000|2021-09-17 13:05:20|6212.03|6212.03|6210.26|6210.26|6212.03|6212.03|6210.26|6210.26|0
1631883940000|2021-09-17 13:05:40|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|0
1631883950000|2021-09-17 13:05:50|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|0
1631883980000|2021-09-17 13:06:20|6208.48|6208.48|6206.7|6206.7|6208.48|6208.48|6206.7|6206.7|0
1631884010000|2021-09-17 13:06:50|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|0
1631884090000|2021-09-17 13:08:10|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|0
1631884150000|2021-09-17 13:09:10|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|0
1631884200000|2021-09-17 13:10:00|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|0
1631884250000|2021-09-17 13:10:50|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|0
1631884270000|2021-09-17 13:11:10|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|0
1631884340000|2021-09-17 13:12:20|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|0
1631884350000|2021-09-17 13:12:30|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|0
1631884380000|2021-09-17 13:13:00|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|0
1631884450000|2021-09-17 13:14:10|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|0
1631884460000|2021-09-17 13:14:20|6204.27|6204.27|6204.27|6204.27|6204.27|6204.27|6204.27|6204.27|0
1631884570000|2021-09-17 13:16:10|6206.05|6206.05|6206.05|6206.05|6206.05|6206.05|6206.05|6206.05|0
1631884580000|2021-09-17 13:16:20|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|0
1631884660000|2021-09-17 13:17:40|6207.83|6207.83|6208.48|6208.48|6208.48|6208.48|6207.83|6207.83|0
1631884680000|2021-09-17 13:18:00|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|0
1631884770000|2021-09-17 13:19:30|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|0
1631884790000|2021-09-17 13:19:50|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|0
1631884820000|2021-09-17 13:20:20|6207.35|6207.35|6205.57|6205.57|6207.35|6207.35|6205.57|6205.57|0
1631884920000|2021-09-17 13:22:00|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|6207.35|0
1631884990000|2021-09-17 13:23:10|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|0
1631885050000|2021-09-17 13:24:10|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|0
1631885100000|2021-09-17 13:25:00|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|0
1631885270000|2021-09-17 13:27:50|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|0
1631885400000|2021-09-17 13:30:00|6210.26|6210.26|6206.7|6206.7|6210.26|6210.26|6206.7|6206.7|0
1631885410000|2021-09-17 13:30:10|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|0
1631885440000|2021-09-17 13:30:40|6209.12|6209.12|6211.55|6211.55|6211.55|6211.55|6209.12|6209.12|0
1631885470000|2021-09-17 13:31:10|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|0
1631885480000|2021-09-17 13:31:20|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|0
1631885490000|2021-09-17 13:31:30|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|0
1631885500000|2021-09-17 13:31:40|6217.53|6217.53|6219.96|6219.96|6219.96|6219.96|6217.53|6217.53|0
1631885520000|2021-09-17 13:32:00|6220.61|6220.61|6224.16|6224.16|6224.16|6224.16|6220.61|6220.61|0
1631885540000|2021-09-17 13:32:20|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|0
1631885550000|2021-09-17 13:32:30|6223.03|6223.03|6226.59|6226.59|6226.59|6226.59|6223.03|6223.03|0
1631885600000|2021-09-17 13:33:20|6223.03|6223.03|6222.39|6222.39|6223.03|6223.03|6222.39|6222.39|0
1631885620000|2021-09-17 13:33:40|6220.61|6220.61|6224.16|6224.16|6224.16|6224.16|6220.61|6220.61|0
1631885640000|2021-09-17 13:34:00|6218.83|6218.83|6220.61|6220.61|6220.61|6220.61|6215.27|6215.27|0
1631885660000|2021-09-17 13:34:20|6217.05|6217.05|6213.49|6213.49|6217.05|6217.05|6213.49|6213.49|0
1631885670000|2021-09-17 13:34:30|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|6214.14|0
1631885680000|2021-09-17 13:34:40|6212.36|6212.36|6214.14|6214.14|6214.14|6214.14|6212.36|6212.36|0
1631885700000|2021-09-17 13:35:00|6210.58|6210.58|6212.36|6212.36|6212.36|6212.36|6210.58|6210.58|0
1631885710000|2021-09-17 13:35:10|6208.8|6208.8|6214.14|6214.14|6214.14|6214.14|6208.8|6208.8|0
1631885720000|2021-09-17 13:35:20|6213.49|6213.49|6209.29|6209.29|6213.49|6213.49|6209.29|6209.29|0
1631885740000|2021-09-17 13:35:40|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|0
1631885750000|2021-09-17 13:35:50|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|0
1631885760000|2021-09-17 13:36:00|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|0
1631885780000|2021-09-17 13:36:20|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1631885790000|2021-09-17 13:36:30|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|0
1631885800000|2021-09-17 13:36:40|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|0
1631885830000|2021-09-17 13:37:10|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1631885860000|2021-09-17 13:37:40|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|6211.07|0
1631885900000|2021-09-17 13:38:20|6214.62|6214.62|6216.4|6216.4|6216.4|6216.4|6214.62|6214.62|0
1631885970000|2021-09-17 13:39:30|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|6217.7|0
1631885990000|2021-09-17 13:39:50|6214.14|6214.14|6217.7|6217.7|6217.7|6217.7|6214.14|6214.14|0
1631886000000|2021-09-17 13:40:00|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|0
1631886030000|2021-09-17 13:40:30|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|0
1631886040000|2021-09-17 13:40:40|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|6218.34|0
1631886050000|2021-09-17 13:40:50|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|0
1631886070000|2021-09-17 13:41:10|6220.77|6220.77|6221.42|6221.42|6221.42|6221.42|6220.77|6220.77|0
1631886120000|2021-09-17 13:42:00|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|0
1631886140000|2021-09-17 13:42:20|6226.75|6226.75|6226.75|6226.75|6226.75|6226.75|6226.75|6226.75|0
1631886170000|2021-09-17 13:42:50|6223.2|6223.2|6224.98|6224.98|6224.98|6224.98|6223.2|6223.2|0
1631886200000|2021-09-17 13:43:20|6219.64|6219.64|6219.64|6219.64|6219.64|6219.64|6219.64|6219.64|0
1631886220000|2021-09-17 13:43:40|6223.2|6223.2|6223.2|6223.2|6223.2|6223.2|6223.2|6223.2|0
1631886230000|2021-09-17 13:43:50|6223.84|6223.84|6223.84|6223.84|6223.84|6223.84|6223.84|6223.84|0
1631886250000|2021-09-17 13:44:10|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|0
1631886270000|2021-09-17 13:44:30|6222.71|6222.71|6220.93|6220.93|6222.71|6222.71|6220.93|6220.93|0
1631886310000|2021-09-17 13:45:10|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|0
1631886320000|2021-09-17 13:45:20|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|0
1631886340000|2021-09-17 13:45:40|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1631886370000|2021-09-17 13:46:10|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|0
1631886380000|2021-09-17 13:46:20|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1631886400000|2021-09-17 13:46:40|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|0
1631886410000|2021-09-17 13:46:50|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1631886470000|2021-09-17 13:47:50|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|0
1631886480000|2021-09-17 13:48:00|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|0
1631886490000|2021-09-17 13:48:10|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|0
1631886550000|2021-09-17 13:49:10|6213.17|6213.17|6214.95|6214.95|6214.95|6214.95|6213.17|6213.17|0
1631886560000|2021-09-17 13:49:20|6216.73|6216.73|6216.73|6216.73|6216.73|6216.73|6214.95|6214.95|0
1631886600000|2021-09-17 13:50:00|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|6214.95|0
1631886610000|2021-09-17 13:50:10|6215.6|6215.6|6216.25|6216.25|6216.25|6216.25|6215.6|6215.6|0
1631886620000|2021-09-17 13:50:20|6218.02|6218.02|6219.16|6219.16|6219.8|6219.8|6216.25|6216.25|0
1631886680000|2021-09-17 13:51:20|6217.38|6217.38|6215.6|6215.6|6219.16|6219.16|6215.6|6215.6|0
1631886690000|2021-09-17 13:51:30|6217.38|6217.38|6219.16|6219.16|6219.16|6219.16|6217.38|6217.38|0
1631886700000|2021-09-17 13:51:40|6215.6|6215.6|6219.16|6219.16|6219.16|6219.16|6215.6|6215.6|0
1631886710000|2021-09-17 13:51:50|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1631886750000|2021-09-17 13:52:30|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|6219.16|0
1631886760000|2021-09-17 13:52:40|6217.38|6217.38|6219.16|6219.16|6219.16|6219.16|6217.38|6217.38|0
1631886790000|2021-09-17 13:53:10|6217.38|6217.38|6219.16|6219.16|6219.16|6219.16|6217.38|6217.38|0
1631886800000|2021-09-17 13:53:20|6220.93|6220.93|6219.16|6219.16|6220.93|6220.93|6219.16|6219.16|0
1631886810000|2021-09-17 13:53:30|6218.51|6218.51|6220.45|6220.45|6220.45|6220.45|6218.51|6218.51|0
1631886820000|2021-09-17 13:53:40|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|6218.67|0
1631886830000|2021-09-17 13:53:50|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|6220.45|0
1631886840000|2021-09-17 13:54:00|6222.23|6222.23|6220.45|6220.45|6224.01|6224.01|6220.45|6220.45|0
1631886910000|2021-09-17 13:55:10|6218.67|6218.67|6211.56|6211.56|6218.67|6218.67|6211.56|6211.56|0
1631886930000|2021-09-17 13:55:30|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|0
1631886940000|2021-09-17 13:55:40|6211.56|6211.56|6210.91|6210.91|6211.56|6211.56|6210.91|6210.91|0
1631886950000|2021-09-17 13:55:50|6211.56|6211.56|6213.34|6213.34|6213.34|6213.34|6211.56|6211.56|0
1631887010000|2021-09-17 13:56:50|6215.11|6215.11|6215.11|6215.11|6215.11|6215.11|6215.11|6215.11|0
1631887030000|2021-09-17 13:57:10|6213.34|6213.34|6213.34|6213.34|6213.34|6213.34|6213.34|6213.34|0
1631887080000|2021-09-17 13:58:00|6215.11|6215.11|6215.11|6215.11|6215.11|6215.11|6215.11|6215.11|0
1631887140000|2021-09-17 13:59:00|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|0
1631887160000|2021-09-17 13:59:20|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|0
1631887170000|2021-09-17 13:59:30|6210.91|6210.91|6210.91|6210.91|6210.91|6210.91|6210.91|6210.91|0
1631887190000|2021-09-17 13:59:50|6209.13|6209.13|6212.69|6212.69|6212.69|6212.69|6209.13|6209.13|0
1631887200000|2021-09-17 14:00:00|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|0
1631887240000|2021-09-17 14:00:40|6210.26|6210.26|6212.04|6212.04|6212.04|6212.04|6210.26|6210.26|0
1631887250000|2021-09-17 14:00:50|6213.82|6213.82|6213.82|6213.82|6213.82|6213.82|6213.82|6213.82|0
1631887280000|2021-09-17 14:01:20|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|0
1631887290000|2021-09-17 14:01:30|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1631887300000|2021-09-17 14:01:40|6218.02|6218.02|6218.67|6218.67|6218.67|6218.67|6218.02|6218.02|0
1631887310000|2021-09-17 14:01:50|6216.89|6216.89|6216.89|6216.89|6216.89|6216.89|6216.89|6216.89|0
1631887340000|2021-09-17 14:02:20|6215.11|6215.11|6215.11|6215.11|6215.11|6215.11|6215.11|6215.11|0
1631887370000|2021-09-17 14:02:50|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|6214.47|0
1631887430000|2021-09-17 14:03:50|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|6212.69|0
1631887450000|2021-09-17 14:04:10|6210.91|6210.91|6210.91|6210.91|6210.91|6210.91|6210.91|6210.91|0
1631887500000|2021-09-17 14:05:00|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|0
1631887510000|2021-09-17 14:05:10|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|0
1631887520000|2021-09-17 14:05:20|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|6206.06|0
1631887580000|2021-09-17 14:06:20|6206.7|6206.7|6203.79|6203.79|6206.7|6206.7|6203.79|6203.79|0
1631887590000|2021-09-17 14:06:30|6203.15|6203.15|6203.15|6203.15|6203.15|6203.15|6203.15|6203.15|0
1631887610000|2021-09-17 14:06:50|6201.37|6201.37|6201.37|6201.37|6201.37|6201.37|6201.37|6201.37|0
1631887630000|2021-09-17 14:07:10|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|0
1631887670000|2021-09-17 14:07:50|6204.28|6204.28|6206.06|6206.06|6206.06|6206.06|6204.28|6204.28|0
1631887700000|2021-09-17 14:08:20|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|6207.84|0
1631887730000|2021-09-17 14:08:50|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|0
1631887740000|2021-09-17 14:09:00|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|0
1631887780000|2021-09-17 14:09:40|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|6212.04|0
1631887800000|2021-09-17 14:10:00|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|0
1631887830000|2021-09-17 14:10:30|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|0
1631887840000|2021-09-17 14:10:40|6206.06|6206.06|6205.41|6205.41|6206.06|6206.06|6205.41|6205.41|0
1631887850000|2021-09-17 14:10:50|6204.11|6204.11|6204.76|6204.76|6204.76|6204.76|6204.11|6204.11|0
1631887890000|2021-09-17 14:11:30|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1631887920000|2021-09-17 14:12:00|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|0
1631887950000|2021-09-17 14:12:30|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|0
1631888030000|2021-09-17 14:13:50|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|6197.32|0
1631888050000|2021-09-17 14:14:10|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|6195.54|0
1631888090000|2021-09-17 14:14:50|6196.19|6196.19|6196.84|6196.84|6196.84|6196.84|6196.19|6196.19|0
1631888120000|2021-09-17 14:15:20|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|0
1631888150000|2021-09-17 14:15:50|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|0
1631888160000|2021-09-17 14:16:00|6189.72|6189.72|6191.5|6191.5|6191.5|6191.5|6189.72|6189.72|0
1631888170000|2021-09-17 14:16:10|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|0
1631888220000|2021-09-17 14:17:00|6192.63|6192.63|6193.93|6193.93|6193.93|6193.93|6192.63|6192.63|0
1631888230000|2021-09-17 14:17:10|6192.63|6192.63|6190.85|6190.85|6192.63|6192.63|6190.85|6190.85|0
1631888290000|2021-09-17 14:18:10|6189.07|6189.07|6190.85|6190.85|6190.85|6190.85|6189.07|6189.07|0
1631888300000|2021-09-17 14:18:20|6192.63|6192.63|6192.63|6192.63|6192.63|6192.63|6192.63|6192.63|0
1631888310000|2021-09-17 14:18:30|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|0
1631888350000|2021-09-17 14:19:10|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|0
1631888370000|2021-09-17 14:19:30|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|0
1631888450000|2021-09-17 14:20:50|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|0
1631888560000|2021-09-17 14:22:40|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|0
1631888590000|2021-09-17 14:23:10|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|0
1631888610000|2021-09-17 14:23:30|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|6192.15|0
1631888620000|2021-09-17 14:23:40|6190.37|6190.37|6190.37|6190.37|6190.37|6190.37|6190.37|6190.37|0
1631888640000|2021-09-17 14:24:00|6192.15|6192.15|6190.37|6190.37|6192.15|6192.15|6190.37|6190.37|0
1631888670000|2021-09-17 14:24:30|6192.15|6192.15|6193.93|6193.93|6193.93|6193.93|6192.15|6192.15|0
1631888680000|2021-09-17 14:24:40|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|0
1631888740000|2021-09-17 14:25:40|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|0
1631888750000|2021-09-17 14:25:50|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|6191.5|0
1631888760000|2021-09-17 14:26:00|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|6193.28|0
1631888810000|2021-09-17 14:26:50|6195.06|6195.06|6196.84|6196.84|6196.84|6196.84|6195.06|6195.06|0
1631888860000|2021-09-17 14:27:40|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|0
1631888880000|2021-09-17 14:28:00|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1631888890000|2021-09-17 14:28:10|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|0
1631888900000|2021-09-17 14:28:20|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|0
1631888910000|2021-09-17 14:28:30|6201.04|6201.04|6201.04|6201.04|6201.04|6201.04|6201.04|6201.04|0
1631888920000|2021-09-17 14:28:40|6202.82|6202.82|6202.82|6202.82|6202.82|6202.82|6202.82|6202.82|0
1631888930000|2021-09-17 14:28:50|6204.6|6204.6|6204.6|6204.6|6204.6|6204.6|6204.6|6204.6|0
1631888940000|2021-09-17 14:29:00|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|0
1631888970000|2021-09-17 14:29:30|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|6207.67|0
1631889000000|2021-09-17 14:30:00|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|6205.89|0
1631889010000|2021-09-17 14:30:10|6204.11|6204.11|6200.56|6200.56|6204.11|6204.11|6200.56|6200.56|0
1631889070000|2021-09-17 14:31:10|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|0
1631889140000|2021-09-17 14:32:20|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|0
1631889160000|2021-09-17 14:32:40|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|0
1631889210000|2021-09-17 14:33:30|6198.13|6198.13|6199.91|6199.91|6199.91|6199.91|6198.13|6198.13|0
1631889230000|2021-09-17 14:33:50|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|0
1631889300000|2021-09-17 14:35:00|6201.2|6201.2|6202.98|6202.98|6202.98|6202.98|6201.2|6201.2|0
1631889310000|2021-09-17 14:35:10|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|0
1631889340000|2021-09-17 14:35:40|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|0
1631889350000|2021-09-17 14:35:50|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|6202.5|0
1631889360000|2021-09-17 14:36:00|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|0
1631889370000|2021-09-17 14:36:10|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|0
1631889380000|2021-09-17 14:36:20|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|0
1631889420000|2021-09-17 14:37:00|6197.65|6197.65|6197|6197|6197.65|6197.65|6197|6197|0
1631889430000|2021-09-17 14:37:10|6193.44|6193.44|6193.44|6193.44|6193.44|6193.44|6193.44|6193.44|0
1631889460000|2021-09-17 14:37:40|6191.66|6191.66|6191.66|6191.66|6191.66|6191.66|6191.66|6191.66|0
1631889470000|2021-09-17 14:37:50|6193.44|6193.44|6197|6197|6197|6197|6193.44|6193.44|0
1631889490000|2021-09-17 14:38:10|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|0
1631889550000|2021-09-17 14:39:10|6198.29|6198.29|6198.94|6198.94|6198.94|6198.94|6198.29|6198.29|0
1631889570000|2021-09-17 14:39:30|6197.16|6197.16|6197.16|6197.16|6197.16|6197.16|6197.16|6197.16|0
1631889600000|2021-09-17 14:40:00|6196.52|6196.52|6196.52|6196.52|6196.52|6196.52|6196.52|6196.52|0
1631889650000|2021-09-17 14:40:50|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|0
1631889660000|2021-09-17 14:41:00|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|0
1631889670000|2021-09-17 14:41:10|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|0
1631889680000|2021-09-17 14:41:20|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|0
1631889700000|2021-09-17 14:41:40|6199.59|6199.59|6199.59|6199.59|6199.59|6199.59|6199.59|6199.59|0
1631889720000|2021-09-17 14:42:00|6196.03|6196.03|6196.03|6196.03|6196.03|6196.03|6196.03|6196.03|0
1631889770000|2021-09-17 14:42:50|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|6197.81|0
1631889830000|2021-09-17 14:43:50|6199.11|6199.11|6202.66|6202.66|6202.66|6202.66|6199.11|6199.11|0
1631889840000|2021-09-17 14:44:00|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|0
1631889890000|2021-09-17 14:44:50|6201.53|6201.53|6200.88|6200.88|6201.53|6201.53|6200.88|6200.88|0
1631889900000|2021-09-17 14:45:00|6201.53|6201.53|6199.75|6199.75|6201.53|6201.53|6199.75|6199.75|0
1631889930000|2021-09-17 14:45:30|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|0
1631889940000|2021-09-17 14:45:40|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1631889960000|2021-09-17 14:46:00|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|0
1631889990000|2021-09-17 14:46:30|6197.33|6197.33|6197.33|6197.33|6197.33|6197.33|6197.33|6197.33|0
1631890000000|2021-09-17 14:46:40|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|0
1631890070000|2021-09-17 14:47:50|6197.33|6197.33|6197.33|6197.33|6197.33|6197.33|6197.33|6197.33|0
1631890080000|2021-09-17 14:48:00|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|0
1631890110000|2021-09-17 14:48:30|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|0
1631890140000|2021-09-17 14:49:00|6199.75|6199.75|6201.53|6201.53|6201.53|6201.53|6199.75|6199.75|0
1631890160000|2021-09-17 14:49:20|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|0
1631890190000|2021-09-17 14:49:50|6203.96|6203.96|6203.96|6203.96|6203.96|6203.96|6203.96|6203.96|0
1631890230000|2021-09-17 14:50:30|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|0
1631890320000|2021-09-17 14:52:00|6205.25|6205.25|6203.47|6203.47|6205.25|6205.25|6203.47|6203.47|0
1631890370000|2021-09-17 14:52:50|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1631890380000|2021-09-17 14:53:00|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|0
1631890390000|2021-09-17 14:53:10|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|0
1631890400000|2021-09-17 14:53:20|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|0
1631890450000|2021-09-17 14:54:10|6202.99|6202.99|6202.34|6202.34|6202.99|6202.99|6202.34|6202.34|0
1631890460000|2021-09-17 14:54:20|6202.99|6202.99|6202.99|6202.99|6202.99|6202.99|6202.99|6202.99|0
1631890510000|2021-09-17 14:55:10|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|0
1631890520000|2021-09-17 14:55:20|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|0
1631890560000|2021-09-17 14:56:00|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|0
1631890620000|2021-09-17 14:57:00|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|0
1631890630000|2021-09-17 14:57:10|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|0
1631890640000|2021-09-17 14:57:20|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|0
1631890660000|2021-09-17 14:57:40|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|0
1631890670000|2021-09-17 14:57:50|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|6199.43|0
1631890750000|2021-09-17 14:59:10|6200.08|6200.08|6199.43|6199.43|6200.08|6200.08|6199.43|6199.43|0
1631890780000|2021-09-17 14:59:40|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|6197.65|0
1631890800000|2021-09-17 15:00:00|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|0
1631890810000|2021-09-17 15:00:10|6196.36|6196.36|6198.14|6198.14|6198.14|6198.14|6196.36|6196.36|0
1631890850000|2021-09-17 15:00:50|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|0
1631890860000|2021-09-17 15:01:00|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|0
1631890890000|2021-09-17 15:01:30|6191.02|6191.02|6196.36|6196.36|6196.36|6196.36|6191.02|6191.02|0
1631890900000|2021-09-17 15:01:40|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|0
1631890950000|2021-09-17 15:02:30|6192.8|6192.8|6192.8|6192.8|6192.8|6192.8|6192.8|6192.8|0
1631890980000|2021-09-17 15:03:00|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|0
1631891000000|2021-09-17 15:03:20|6192.8|6192.8|6192.8|6192.8|6192.8|6192.8|6192.8|6192.8|0
1631891010000|2021-09-17 15:03:30|6191.02|6191.02|6191.02|6191.02|6191.02|6191.02|6191.02|6191.02|0
1631891070000|2021-09-17 15:04:30|6189.24|6189.24|6189.24|6189.24|6189.24|6189.24|6189.24|6189.24|0
1631891080000|2021-09-17 15:04:40|6191.02|6191.02|6188.6|6188.6|6191.02|6191.02|6188.6|6188.6|0
1631891110000|2021-09-17 15:05:10|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|6186.82|0
1631891130000|2021-09-17 15:05:30|6185.04|6185.04|6185.04|6185.04|6185.04|6185.04|6185.04|6185.04|0
1631891160000|2021-09-17 15:06:00|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|6181.48|6181.48|0
1631891170000|2021-09-17 15:06:10|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|0
1631891200000|2021-09-17 15:06:40|6183.26|6183.26|6185.04|6185.04|6185.04|6185.04|6183.26|6183.26|0
1631891220000|2021-09-17 15:07:00|6183.26|6183.26|6182.13|6182.13|6183.91|6183.91|6182.13|6182.13|0
1631891230000|2021-09-17 15:07:10|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|0
1631891240000|2021-09-17 15:07:20|6182.13|6182.13|6182.13|6182.13|6182.13|6182.13|6182.13|6182.13|0
1631891250000|2021-09-17 15:07:30|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|0
1631891340000|2021-09-17 15:09:00|6183.91|6183.91|6183.91|6183.91|6183.91|6183.91|6183.91|6183.91|0
1631891400000|2021-09-17 15:10:00|6182.13|6182.13|6183.91|6183.91|6183.91|6183.91|6182.13|6182.13|0
1631891410000|2021-09-17 15:10:10|6183.26|6183.26|6181.97|6181.97|6183.26|6183.26|6181.48|6181.48|0
1631891420000|2021-09-17 15:10:20|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|0
1631891440000|2021-09-17 15:10:40|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|0
1631891450000|2021-09-17 15:10:50|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|0
1631891490000|2021-09-17 15:11:30|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|0
1631891510000|2021-09-17 15:11:50|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|0
1631891520000|2021-09-17 15:12:00|6179.54|6179.54|6177.76|6177.76|6179.54|6179.54|6177.76|6177.76|0
1631891570000|2021-09-17 15:12:50|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|0
1631891590000|2021-09-17 15:13:10|6177.76|6177.76|6181.8|6181.8|6181.8|6181.8|6176.47|6176.47|0
1631891610000|2021-09-17 15:13:30|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|0
1631891630000|2021-09-17 15:13:50|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1631891680000|2021-09-17 15:14:40|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|0
1631891690000|2021-09-17 15:14:50|6181.8|6181.8|6185.36|6185.36|6185.36|6185.36|6181.8|6181.8|0
1631891710000|2021-09-17 15:15:10|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1631891720000|2021-09-17 15:15:20|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|0
1631891740000|2021-09-17 15:15:40|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1631891750000|2021-09-17 15:15:50|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|0
1631891770000|2021-09-17 15:16:10|6181.8|6181.8|6180.02|6180.02|6181.8|6181.8|6180.02|6180.02|0
1631891780000|2021-09-17 15:16:20|6181.8|6181.8|6183.58|6183.58|6183.58|6183.58|6181.8|6181.8|0
1631891810000|2021-09-17 15:16:50|6184.23|6184.23|6183.58|6183.58|6184.23|6184.23|6183.58|6183.58|0
1631891820000|2021-09-17 15:17:00|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1631891900000|2021-09-17 15:18:20|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1631891910000|2021-09-17 15:18:30|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|0
1631891940000|2021-09-17 15:19:00|6183.1|6183.1|6183.74|6183.74|6183.74|6183.74|6183.1|6183.1|0
1631891950000|2021-09-17 15:19:10|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|0
1631891960000|2021-09-17 15:19:20|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|0
1631891980000|2021-09-17 15:19:40|6181.97|6181.97|6185.52|6185.52|6185.52|6185.52|6181.97|6181.97|0
1631892010000|2021-09-17 15:20:10|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|0
1631892020000|2021-09-17 15:20:20|6185.52|6185.52|6185.52|6185.52|6185.52|6185.52|6185.52|6185.52|0
1631892030000|2021-09-17 15:20:30|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|6183.74|0
1631892060000|2021-09-17 15:21:00|6184.39|6184.39|6185.04|6185.04|6185.04|6185.04|6183.26|6183.26|0
1631892070000|2021-09-17 15:21:10|6183.26|6183.26|6185.04|6185.04|6185.04|6185.04|6183.26|6183.26|0
1631892080000|2021-09-17 15:21:20|6183.26|6183.26|6185.04|6185.04|6185.04|6185.04|6183.26|6183.26|0
1631892090000|2021-09-17 15:21:30|6183.26|6183.26|6184.39|6184.39|6185.04|6185.04|6183.26|6183.26|0
1631892100000|2021-09-17 15:21:40|6182.61|6182.61|6182.61|6182.61|6184.39|6184.39|6182.61|6182.61|0
1631892110000|2021-09-17 15:21:50|6181.97|6181.97|6183.74|6183.74|6183.74|6183.74|6181.97|6181.97|0
1631892160000|2021-09-17 15:22:40|6185.52|6185.52|6185.52|6185.52|6185.52|6185.52|6185.52|6185.52|0
1631892170000|2021-09-17 15:22:50|6183.74|6183.74|6185.52|6185.52|6185.52|6185.52|6183.74|6183.74|0
1631892180000|2021-09-17 15:23:00|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|0
1631892200000|2021-09-17 15:23:20|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|0
1631892210000|2021-09-17 15:23:30|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|0
1631892220000|2021-09-17 15:23:40|6180.19|6180.19|6180.19|6180.19|6181.97|6181.97|6180.19|6180.19|0
1631892230000|2021-09-17 15:23:50|6178.41|6178.41|6181.97|6181.97|6181.97|6181.97|6178.41|6178.41|0
1631892240000|2021-09-17 15:24:00|6180.19|6180.19|6181.97|6181.97|6181.97|6181.97|6178.41|6178.41|0
1631892260000|2021-09-17 15:24:20|6180.19|6180.19|6181.97|6181.97|6181.97|6181.97|6180.19|6180.19|0
1631892270000|2021-09-17 15:24:30|6180.19|6180.19|6181.97|6181.97|6181.97|6181.97|6180.19|6180.19|0
1631892290000|2021-09-17 15:24:50|6178.41|6178.41|6180.19|6180.19|6180.19|6180.19|6178.41|6178.41|0
1631892320000|2021-09-17 15:25:20|6181.97|6181.97|6180.19|6180.19|6181.97|6181.97|6180.19|6180.19|0
1631892330000|2021-09-17 15:25:30|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|0
1631892340000|2021-09-17 15:25:40|6179.06|6179.06|6179.06|6179.06|6179.06|6179.06|6179.06|6179.06|0
1631892370000|2021-09-17 15:26:10|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|0
1631892380000|2021-09-17 15:26:20|6176.63|6176.63|6178.41|6178.41|6178.41|6178.41|6176.63|6176.63|0
1631892400000|2021-09-17 15:26:40|6176.63|6176.63|6177.28|6177.28|6177.28|6177.28|6176.63|6176.63|0
1631892430000|2021-09-17 15:27:10|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|0
1631892440000|2021-09-17 15:27:20|6178.41|6178.41|6180.19|6180.19|6181.97|6181.97|6178.41|6178.41|0
1631892470000|2021-09-17 15:27:50|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|0
1631892480000|2021-09-17 15:28:00|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|0
1631892510000|2021-09-17 15:28:30|6174.85|6174.85|6174.85|6174.85|6174.85|6174.85|6174.85|6174.85|0
1631892520000|2021-09-17 15:28:40|6175.5|6175.5|6175.5|6175.5|6175.5|6175.5|6175.5|6175.5|0
1631892530000|2021-09-17 15:28:50|6173.72|6173.72|6175.5|6175.5|6175.5|6175.5|6173.72|6173.72|0
1631892540000|2021-09-17 15:29:00|6177.28|6177.28|6176.63|6176.63|6177.28|6177.28|6176.63|6176.63|0
1631892550000|2021-09-17 15:29:10|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|0
1631892560000|2021-09-17 15:29:20|6172.42|6172.42|6172.42|6172.42|6172.42|6172.42|6172.42|6172.42|0
1631892570000|2021-09-17 15:29:30|6170.48|6170.48|6169.83|6169.83|6170.48|6170.48|6169.83|6169.83|0
1631892580000|2021-09-17 15:29:40|6171.13|6171.13|6169.35|6169.35|6171.13|6171.13|6167.57|6167.57|0
1631892590000|2021-09-17 15:29:50|6167.57|6167.57|6168.06|6168.06|6168.06|6168.06|6166.28|6166.28|0
1632122140000|2021-09-20 07:15:40|6128.75|6128.75|6126.98|6126.98|6128.75|6128.75|6126.98|6126.98|0
1632122150000|2021-09-20 07:15:50|6130.53|6130.53|6126.98|6126.98|6130.53|6130.53|6126.98|6126.98|0
1632122170000|2021-09-20 07:16:10|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|0
1632122250000|2021-09-20 07:17:30|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|0
1632122260000|2021-09-20 07:17:40|6128.75|6128.75|6128.75|6128.75|6128.75|6128.75|6128.75|6128.75|0
1632122310000|2021-09-20 07:18:30|6132.31|6132.31|6132.31|6132.31|6132.31|6132.31|6132.31|6132.31|0
1632122340000|2021-09-20 07:19:00|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|0
1632122350000|2021-09-20 07:19:10|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|6138.29|0
1632122380000|2021-09-20 07:19:40|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|0
1632122400000|2021-09-20 07:20:00|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|0
1632122420000|2021-09-20 07:20:20|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|0
1632122490000|2021-09-20 07:21:30|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|0
1632122510000|2021-09-20 07:21:50|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|0
1632122540000|2021-09-20 07:22:20|6132.96|6132.96|6136.52|6136.52|6136.52|6136.52|6132.96|6132.96|0
1632122590000|2021-09-20 07:23:10|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|0
1632122620000|2021-09-20 07:23:40|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|6136.52|0
1632122690000|2021-09-20 07:24:50|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|0
1632122720000|2021-09-20 07:25:20|6136.52|6136.52|6134.74|6134.74|6136.52|6136.52|6134.74|6134.74|0
1632122740000|2021-09-20 07:25:40|6131.18|6131.18|6134.74|6134.74|6134.74|6134.74|6131.18|6131.18|0
1632122760000|2021-09-20 07:26:00|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|0
1632122790000|2021-09-20 07:26:30|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|6134.74|0
1632122800000|2021-09-20 07:26:40|6138.29|6138.29|6136.52|6136.52|6138.29|6138.29|6136.52|6136.52|0
1632122820000|2021-09-20 07:27:00|6137.16|6137.16|6137.16|6137.16|6137.16|6137.16|6137.16|6137.16|0
1632122830000|2021-09-20 07:27:10|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|0
1632122860000|2021-09-20 07:27:40|6139.59|6139.59|6141.37|6141.37|6141.37|6141.37|6139.59|6139.59|0
1632122900000|2021-09-20 07:28:20|6139.59|6139.59|6139.59|6139.59|6139.59|6139.59|6139.59|6139.59|0
1632122940000|2021-09-20 07:29:00|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|6137.81|0
1632122950000|2021-09-20 07:29:10|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|0
1632122960000|2021-09-20 07:29:20|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|0
1632123030000|2021-09-20 07:30:30|6133.12|6133.12|6138.46|6138.46|6138.46|6138.46|6133.12|6133.12|0
1632123050000|2021-09-20 07:30:50|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|6142.02|0
1632123160000|2021-09-20 07:32:40|6140.24|6140.24|6139.11|6139.11|6142.66|6142.66|6139.11|6139.11|0
1632123170000|2021-09-20 07:32:50|6137.33|6137.33|6135.38|6135.38|6137.33|6137.33|6135.38|6135.38|0
1632123220000|2021-09-20 07:33:40|6136.68|6136.68|6136.68|6136.68|6136.68|6136.68|6136.68|6136.68|0
1632123400000|2021-09-20 07:36:40|6138.46|6138.46|6138.46|6138.46|6138.46|6138.46|6138.46|6138.46|0
1632123490000|2021-09-20 07:38:10|6136.68|6136.68|6136.68|6136.68|6136.68|6136.68|6136.68|6136.68|0
1632123510000|2021-09-20 07:38:30|6136.03|6136.03|6136.03|6136.03|6136.03|6136.03|6136.03|6136.03|0
1632123520000|2021-09-20 07:38:40|6137.33|6137.33|6140.88|6140.88|6142.66|6142.66|6137.33|6137.33|0
1632123540000|2021-09-20 07:39:00|6139.11|6139.11|6135.55|6135.55|6139.11|6139.11|6135.55|6135.55|0
1632123660000|2021-09-20 07:41:00|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632123670000|2021-09-20 07:41:10|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1632123720000|2021-09-20 07:42:00|6137.33|6137.33|6140.88|6140.88|6141.53|6141.53|6136.2|6136.2|0
1632123750000|2021-09-20 07:42:30|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632123770000|2021-09-20 07:42:50|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1632123840000|2021-09-20 07:44:00|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632123850000|2021-09-20 07:44:10|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1632123890000|2021-09-20 07:44:50|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|0
1632123940000|2021-09-20 07:45:40|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|0
1632123950000|2021-09-20 07:45:50|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|0
1632123990000|2021-09-20 07:46:30|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|0
1632124020000|2021-09-20 07:47:00|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|0
1632124030000|2021-09-20 07:47:10|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632124090000|2021-09-20 07:48:10|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1632124140000|2021-09-20 07:49:00|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|0
1632124160000|2021-09-20 07:49:20|6131.99|6131.99|6133.77|6133.77|6133.77|6133.77|6131.99|6131.99|0
1632124200000|2021-09-20 07:50:00|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1632124230000|2021-09-20 07:50:30|6129.08|6129.08|6130.86|6130.86|6130.86|6130.86|6129.08|6129.08|0
1632124240000|2021-09-20 07:50:40|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632124310000|2021-09-20 07:51:50|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1632124380000|2021-09-20 07:53:00|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632124390000|2021-09-20 07:53:10|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|0
1632124430000|2021-09-20 07:53:50|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|0
1632124480000|2021-09-20 07:54:40|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|0
1632124540000|2021-09-20 07:55:40|6126.01|6126.01|6124.23|6124.23|6126.01|6126.01|6124.23|6124.23|0
1632124610000|2021-09-20 07:56:50|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|0
1632124680000|2021-09-20 07:58:00|6129.56|6129.56|6133.12|6133.12|6133.12|6133.12|6129.56|6129.56|0
1632124720000|2021-09-20 07:58:40|6134.9|6134.9|6136.68|6136.68|6136.68|6136.68|6134.9|6134.9|0
1632124740000|2021-09-20 07:59:00|6138.46|6138.46|6134.9|6134.9|6138.46|6138.46|6134.9|6134.9|0
1632124750000|2021-09-20 07:59:10|6131.34|6131.34|6131.34|6131.34|6131.34|6131.34|6129.56|6129.56|0
1632124970000|2021-09-20 08:02:50|6129.56|6129.56|6129.56|6129.56|6129.56|6129.56|6129.56|6129.56|0
1632125080000|2021-09-20 08:04:40|6133.12|6133.12|6133.12|6133.12|6133.12|6133.12|6133.12|6133.12|0
1632125230000|2021-09-20 08:07:10|6134.9|6134.9|6134.9|6134.9|6134.9|6134.9|6134.9|6134.9|0
1632125260000|2021-09-20 08:07:40|6135.55|6135.55|6137.33|6137.33|6137.33|6137.33|6135.55|6135.55|0
1632125400000|2021-09-20 08:10:00|6133.77|6133.77|6131.99|6131.99|6133.77|6133.77|6131.99|6131.99|0
1632125450000|2021-09-20 08:10:50|6130.05|6130.05|6130.7|6130.7|6130.7|6130.7|6130.05|6130.05|0
1632125470000|2021-09-20 08:11:10|6125.36|6125.36|6127.14|6127.14|6127.14|6127.14|6125.36|6125.36|0
1632125490000|2021-09-20 08:11:30|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|0
1632125500000|2021-09-20 08:11:40|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|0
1632125530000|2021-09-20 08:12:10|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|0
1632125610000|2021-09-20 08:13:30|6133.77|6133.77|6130.21|6130.21|6133.77|6133.77|6130.21|6130.21|0
1632125650000|2021-09-20 08:14:10|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|0
1632125690000|2021-09-20 08:14:50|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|0
1632125740000|2021-09-20 08:15:40|6130.86|6130.86|6132.64|6132.64|6132.64|6132.64|6130.86|6130.86|0
1632125760000|2021-09-20 08:16:00|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|0
1632125770000|2021-09-20 08:16:10|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632125780000|2021-09-20 08:16:20|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1632125800000|2021-09-20 08:16:40|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|0
1632125890000|2021-09-20 08:18:10|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1632125920000|2021-09-20 08:18:40|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|0
1632125930000|2021-09-20 08:18:50|6124.23|6124.23|6124.23|6124.23|6124.23|6124.23|6124.23|6124.23|0
1632125940000|2021-09-20 08:19:00|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|0
1632126060000|2021-09-20 08:21:00|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|0
1632126070000|2021-09-20 08:21:10|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|0
1632126100000|2021-09-20 08:21:40|6127.79|6127.79|6129.56|6129.56|6129.56|6129.56|6127.79|6127.79|0
1632126150000|2021-09-20 08:22:30|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|0
1632126180000|2021-09-20 08:23:00|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|6126.01|0
1632126200000|2021-09-20 08:23:20|6125.36|6125.36|6125.36|6125.36|6125.36|6125.36|6125.36|6125.36|0
1632126290000|2021-09-20 08:24:50|6124.71|6124.71|6125.36|6125.36|6125.36|6125.36|6123.58|6123.58|0
1632126450000|2021-09-20 08:27:30|6127.14|6127.14|6127.14|6127.14|6127.14|6127.14|6127.14|6127.14|0
1632126460000|2021-09-20 08:27:40|6128.92|6128.92|6125.36|6125.36|6128.92|6128.92|6125.36|6125.36|0
1632126480000|2021-09-20 08:28:00|6121.8|6121.8|6125.36|6125.36|6125.36|6125.36|6121.8|6121.8|0
1632126520000|2021-09-20 08:28:40|6127.14|6127.14|6127.14|6127.14|6127.14|6127.14|6127.14|6127.14|0
1632126550000|2021-09-20 08:29:10|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|0
1632126600000|2021-09-20 08:30:00|6130.21|6130.21|6128.43|6128.43|6130.21|6130.21|6128.43|6128.43|0
1632126630000|2021-09-20 08:30:30|6126.65|6126.65|6126.01|6126.01|6126.65|6126.65|6126.01|6126.01|0
1632126690000|2021-09-20 08:31:30|6124.23|6124.23|6124.23|6124.23|6124.23|6124.23|6124.23|6124.23|0
1632126780000|2021-09-20 08:33:00|6127.79|6127.79|6129.56|6129.56|6129.56|6129.56|6127.79|6127.79|0
1632126800000|2021-09-20 08:33:20|6130.21|6130.21|6130.21|6130.21|6130.86|6130.86|6130.21|6130.21|0
1632126850000|2021-09-20 08:34:10|6128.43|6128.43|6130.21|6130.21|6130.21|6130.21|6128.43|6128.43|0
1632126860000|2021-09-20 08:34:20|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|0
1632126870000|2021-09-20 08:34:30|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|0
1632126880000|2021-09-20 08:34:40|6135.55|6135.55|6137.33|6137.33|6137.33|6137.33|6135.55|6135.55|0
1632126900000|2021-09-20 08:35:00|6135.55|6135.55|6133.77|6133.77|6135.55|6135.55|6133.77|6133.77|0
1632126940000|2021-09-20 08:35:40|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|0
1632126980000|2021-09-20 08:36:20|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|0
1632127000000|2021-09-20 08:36:40|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1632127060000|2021-09-20 08:37:40|6130.86|6130.86|6129.08|6129.08|6130.86|6130.86|6129.08|6129.08|0
1632127140000|2021-09-20 08:39:00|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1632127170000|2021-09-20 08:39:30|6121.97|6121.97|6120.19|6120.19|6121.97|6121.97|6120.19|6120.19|0
1632127190000|2021-09-20 08:39:50|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|0
1632127230000|2021-09-20 08:40:30|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|0
1632127250000|2021-09-20 08:40:50|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|0
1632127280000|2021-09-20 08:41:20|6115.98|6115.98|6115.98|6115.98|6115.98|6115.98|6115.98|6115.98|0
1632127310000|2021-09-20 08:41:50|6119.54|6119.54|6123.1|6123.1|6123.1|6123.1|6119.54|6119.54|0
1632127340000|2021-09-20 08:42:20|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|0
1632127400000|2021-09-20 08:43:20|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632127470000|2021-09-20 08:44:30|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|0
1632127490000|2021-09-20 08:44:50|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632127500000|2021-09-20 08:45:00|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|0
1632127520000|2021-09-20 08:45:20|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1632127530000|2021-09-20 08:45:30|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|0
1632127580000|2021-09-20 08:46:20|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|0
1632127590000|2021-09-20 08:46:30|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|0
1632127680000|2021-09-20 08:48:00|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1632127770000|2021-09-20 08:49:30|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|0
1632127810000|2021-09-20 08:50:10|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|0
1632127850000|2021-09-20 08:50:50|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|0
1632127860000|2021-09-20 08:51:00|6127.3|6127.3|6130.86|6130.86|6130.86|6130.86|6127.3|6127.3|0
1632127920000|2021-09-20 08:52:00|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1632127960000|2021-09-20 08:52:40|6132.64|6132.64|6129.08|6129.08|6132.64|6132.64|6129.08|6129.08|0
1632127970000|2021-09-20 08:52:50|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|0
1632128050000|2021-09-20 08:54:10|6126.65|6126.65|6124.88|6124.88|6126.65|6126.65|6124.88|6124.88|0
1632128080000|2021-09-20 08:54:40|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|0
1632128230000|2021-09-20 08:57:10|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|0
1632128270000|2021-09-20 08:57:50|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|6131.99|0
1632128280000|2021-09-20 08:58:00|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|0
1632128320000|2021-09-20 08:58:40|6128.43|6128.43|6126.65|6126.65|6128.43|6128.43|6126.65|6126.65|0
1632128510000|2021-09-20 09:01:50|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|0
1632128590000|2021-09-20 09:03:10|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632128690000|2021-09-20 09:04:50|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|0
1632128720000|2021-09-20 09:05:20|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|0
1632128810000|2021-09-20 09:06:50|6119.54|6119.54|6121.32|6121.32|6121.32|6121.32|6119.54|6119.54|0
1632128820000|2021-09-20 09:07:00|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|0
1632128900000|2021-09-20 09:08:20|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|0
1632128970000|2021-09-20 09:09:30|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632128990000|2021-09-20 09:09:50|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|0
1632129090000|2021-09-20 09:11:30|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632129110000|2021-09-20 09:11:50|6123.1|6123.1|6119.54|6119.54|6123.1|6123.1|6119.54|6119.54|0
1632129230000|2021-09-20 09:13:50|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632129250000|2021-09-20 09:14:10|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|0
1632129290000|2021-09-20 09:14:50|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|6120.19|0
1632129340000|2021-09-20 09:15:40|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|6118.41|0
1632129380000|2021-09-20 09:16:20|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|0
1632129410000|2021-09-20 09:16:50|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1632129650000|2021-09-20 09:20:50|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1632129710000|2021-09-20 09:21:50|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632129720000|2021-09-20 09:22:00|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|0
1632129730000|2021-09-20 09:22:10|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1632129770000|2021-09-20 09:22:50|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|0
1632129900000|2021-09-20 09:25:00|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|0
1632129940000|2021-09-20 09:25:40|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|0
1632129950000|2021-09-20 09:25:50|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|0
1632129960000|2021-09-20 09:26:00|6108.7|6108.7|6112.26|6112.26|6112.26|6112.26|6108.7|6108.7|0
1632129970000|2021-09-20 09:26:10|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|0
1632129990000|2021-09-20 09:26:30|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|0
1632130010000|2021-09-20 09:26:50|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|0
1632130060000|2021-09-20 09:27:40|6116.95|6116.95|6117.6|6117.6|6117.6|6117.6|6116.95|6116.95|0
1632130130000|2021-09-20 09:28:50|6115.82|6115.82|6114.04|6114.04|6115.82|6115.82|6114.04|6114.04|0
1632130150000|2021-09-20 09:29:10|6115.82|6115.82|6117.6|6117.6|6117.6|6117.6|6115.82|6115.82|0
1632130160000|2021-09-20 09:29:20|6116.95|6116.95|6116.95|6116.95|6116.95|6116.95|6116.3|6116.3|0
1632130200000|2021-09-20 09:30:00|6115.17|6115.17|6115.17|6115.17|6115.17|6115.17|6115.17|6115.17|0
1632130360000|2021-09-20 09:32:40|6118.73|6118.73|6122.29|6122.29|6124.07|6124.07|6118.73|6118.73|0
1632130390000|2021-09-20 09:33:10|6118.73|6118.73|6118.73|6118.73|6118.73|6118.73|6118.73|6118.73|0
1632130400000|2021-09-20 09:33:20|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|0
1632130690000|2021-09-20 09:38:10|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|0
1632130740000|2021-09-20 09:39:00|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|0
1632130880000|2021-09-20 09:41:20|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|0
1632131050000|2021-09-20 09:44:10|6118.25|6118.25|6118.89|6118.89|6118.89|6118.89|6118.25|6118.25|0
1632131080000|2021-09-20 09:44:40|6118.25|6118.25|6118.25|6118.25|6118.25|6118.25|6118.25|6118.25|0
1632131090000|2021-09-20 09:44:50|6117.6|6117.6|6118.25|6118.25|6118.25|6118.25|6117.6|6117.6|0
1632131110000|2021-09-20 09:45:10|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|0
1632131120000|2021-09-20 09:45:20|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|0
1632131180000|2021-09-20 09:46:20|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|0
1632131270000|2021-09-20 09:47:50|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|0
1632131280000|2021-09-20 09:48:00|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|0
1632131440000|2021-09-20 09:50:40|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|0
1632131480000|2021-09-20 09:51:20|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|0
1632131500000|2021-09-20 09:51:40|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|0
1632131510000|2021-09-20 09:51:50|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|0
1632131590000|2021-09-20 09:53:10|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|0
1632131690000|2021-09-20 09:54:50|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|0
1632131810000|2021-09-20 09:56:50|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|0
1632131930000|2021-09-20 09:58:50|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1632131980000|2021-09-20 09:59:40|6115.33|6115.33|6117.11|6117.11|6117.11|6117.11|6115.33|6115.33|0
1632132030000|2021-09-20 10:00:30|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|0
1632132040000|2021-09-20 10:00:40|6118.89|6118.89|6117.11|6117.11|6118.89|6118.89|6117.11|6117.11|0
1632132070000|2021-09-20 10:01:10|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1632132080000|2021-09-20 10:01:20|6119.54|6119.54|6120.19|6120.19|6120.19|6120.19|6119.54|6119.54|0
1632132240000|2021-09-20 10:04:00|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|0
1632132410000|2021-09-20 10:06:50|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|0
1632132420000|2021-09-20 10:07:00|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1632132520000|2021-09-20 10:08:40|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|0
1632132570000|2021-09-20 10:09:30|6121.97|6121.97|6120.67|6120.67|6121.97|6121.97|6120.67|6120.67|0
1632132610000|2021-09-20 10:10:10|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1632132770000|2021-09-20 10:12:50|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|0
1632132780000|2021-09-20 10:13:00|6112.42|6112.42|6112.42|6112.42|6112.42|6112.42|6112.42|6112.42|0
1632132940000|2021-09-20 10:15:40|6110.65|6110.65|6110.65|6110.65|6110.65|6110.65|6110.65|6110.65|0
1632133010000|2021-09-20 10:16:50|6112.42|6112.42|6112.42|6112.42|6112.42|6112.42|6112.42|6112.42|0
1632133260000|2021-09-20 10:21:00|6115.98|6115.98|6115.98|6115.98|6115.98|6115.98|6115.98|6115.98|0
1632133280000|2021-09-20 10:21:20|6117.76|6117.76|6118.41|6118.41|6118.41|6118.41|6117.76|6117.76|0
1632133480000|2021-09-20 10:24:40|6121.97|6121.97|6122.61|6122.61|6122.61|6122.61|6121.97|6121.97|0
1632133650000|2021-09-20 10:27:30|6126.17|6126.17|6131.51|6131.51|6131.51|6131.51|6126.17|6126.17|0
1632133660000|2021-09-20 10:27:40|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|0
1632133670000|2021-09-20 10:27:50|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1632133700000|2021-09-20 10:28:20|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|0
1632133710000|2021-09-20 10:28:30|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|0
1632133800000|2021-09-20 10:30:00|6127.3|6127.3|6132.64|6132.64|6132.64|6132.64|6127.3|6127.3|0
1632133860000|2021-09-20 10:31:00|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|0
1632133870000|2021-09-20 10:31:10|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|0
1632133880000|2021-09-20 10:31:20|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|6136.2|0
1632133890000|2021-09-20 10:31:30|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|0
1632133970000|2021-09-20 10:32:50|6139.75|6139.75|6141.53|6141.53|6141.53|6141.53|6139.75|6139.75|0
1632133990000|2021-09-20 10:33:10|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|0
1632134000000|2021-09-20 10:33:20|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|0
1632134020000|2021-09-20 10:33:40|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|0
1632134090000|2021-09-20 10:34:50|6137.97|6137.97|6136.2|6136.2|6137.97|6137.97|6136.2|6136.2|0
1632134120000|2021-09-20 10:35:20|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1632134150000|2021-09-20 10:35:50|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632134190000|2021-09-20 10:36:30|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1632134220000|2021-09-20 10:37:00|6132.64|6132.64|6130.86|6130.86|6132.64|6132.64|6130.86|6130.86|0
1632134240000|2021-09-20 10:37:20|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|0
1632134260000|2021-09-20 10:37:40|6129.73|6129.73|6129.73|6129.73|6129.73|6129.73|6129.73|6129.73|0
1632134290000|2021-09-20 10:38:10|6127.95|6127.95|6129.73|6129.73|6129.73|6129.73|6127.95|6127.95|0
1632134300000|2021-09-20 10:38:20|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|0
1632134380000|2021-09-20 10:39:40|6129.73|6129.73|6127.95|6127.95|6129.73|6129.73|6127.95|6127.95|0
1632134400000|2021-09-20 10:40:00|6131.51|6131.51|6129.73|6129.73|6131.51|6131.51|6129.73|6129.73|0
1632134450000|2021-09-20 10:40:50|6131.51|6131.51|6129.73|6129.73|6131.51|6131.51|6129.73|6129.73|0
1632134490000|2021-09-20 10:41:30|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|0
1632134540000|2021-09-20 10:42:20|6134.42|6134.42|6133.77|6133.77|6134.42|6134.42|6133.77|6133.77|0
1632134560000|2021-09-20 10:42:40|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|0
1632134570000|2021-09-20 10:42:50|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|0
1632134640000|2021-09-20 10:44:00|6126.65|6126.65|6128.43|6128.43|6128.43|6128.43|6126.65|6126.65|0
1632134760000|2021-09-20 10:46:00|6130.21|6130.21|6128.43|6128.43|6130.21|6130.21|6128.43|6128.43|0
1632134790000|2021-09-20 10:46:30|6126.65|6126.65|6127.3|6127.3|6127.3|6127.3|6126.65|6126.65|0
1632135010000|2021-09-20 10:50:10|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|0
1632135050000|2021-09-20 10:50:50|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1632135140000|2021-09-20 10:52:20|6132.64|6132.64|6133.29|6133.29|6133.29|6133.29|6132.64|6132.64|0
1632135150000|2021-09-20 10:52:30|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632135270000|2021-09-20 10:54:30|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|0
1632135290000|2021-09-20 10:54:50|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|0
1632135310000|2021-09-20 10:55:10|6138.62|6138.62|6140.4|6140.4|6140.4|6140.4|6138.62|6138.62|0
1632135330000|2021-09-20 10:55:30|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|0
1632135360000|2021-09-20 10:56:00|6136.84|6136.84|6138.62|6138.62|6138.62|6138.62|6136.84|6136.84|0
1632135410000|2021-09-20 10:56:50|6135.06|6135.06|6133.29|6133.29|6135.06|6135.06|6133.29|6133.29|0
1632135420000|2021-09-20 10:57:00|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632135540000|2021-09-20 10:59:00|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1632135560000|2021-09-20 10:59:20|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632135600000|2021-09-20 11:00:00|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|0
1632135870000|2021-09-20 11:04:30|6138.62|6138.62|6142.18|6142.18|6142.18|6142.18|6138.62|6138.62|0
1632136080000|2021-09-20 11:08:00|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1632136120000|2021-09-20 11:08:40|6143.47|6143.47|6144.12|6144.12|6144.12|6144.12|6143.47|6143.47|0
1632136140000|2021-09-20 11:09:00|6144.77|6144.77|6144.77|6144.77|6144.77|6144.77|6144.77|6144.77|0
1632136150000|2021-09-20 11:09:10|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|0
1632136240000|2021-09-20 11:10:40|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|0
1632136250000|2021-09-20 11:10:50|6149.62|6149.62|6149.62|6149.62|6149.62|6149.62|6149.62|6149.62|0
1632136260000|2021-09-20 11:11:00|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|0
1632136360000|2021-09-20 11:12:40|6152.05|6152.05|6151.4|6151.4|6152.05|6152.05|6151.4|6151.4|0
1632136480000|2021-09-20 11:14:40|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|0
1632136510000|2021-09-20 11:15:10|6148.33|6148.33|6148.33|6148.33|6148.33|6148.33|6148.33|6148.33|0
1632136580000|2021-09-20 11:16:20|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|0
1632136600000|2021-09-20 11:16:40|6148.33|6148.33|6148.33|6148.33|6148.33|6148.33|6148.33|6148.33|0
1632136670000|2021-09-20 11:17:50|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|0
1632136870000|2021-09-20 11:21:10|6144.77|6144.77|6141.21|6141.21|6144.77|6144.77|6141.21|6141.21|0
1632136880000|2021-09-20 11:21:20|6142.99|6142.99|6141.21|6141.21|6142.99|6142.99|6141.21|6141.21|0
1632136890000|2021-09-20 11:21:30|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|0
1632136940000|2021-09-20 11:22:20|6141.21|6141.21|6142.99|6142.99|6142.99|6142.99|6141.21|6141.21|0
1632136960000|2021-09-20 11:22:40|6141.21|6141.21|6141.21|6141.21|6141.21|6141.21|6141.21|6141.21|0
1632137040000|2021-09-20 11:24:00|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|0
1632137050000|2021-09-20 11:24:10|6137.65|6137.65|6136.36|6136.36|6137.65|6137.65|6136.36|6136.36|0
1632137260000|2021-09-20 11:27:40|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|0
1632137270000|2021-09-20 11:27:50|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|0
1632137280000|2021-09-20 11:28:00|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|0
1632137360000|2021-09-20 11:29:20|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|0
1632137370000|2021-09-20 11:29:30|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|0
1632137400000|2021-09-20 11:30:00|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|0
1632137410000|2021-09-20 11:30:10|6138.14|6138.14|6136.36|6136.36|6138.14|6138.14|6136.36|6136.36|0
1632137420000|2021-09-20 11:30:20|6133.93|6133.93|6132.15|6132.15|6133.93|6133.93|6132.15|6132.15|0
1632137430000|2021-09-20 11:30:30|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|0
1632137450000|2021-09-20 11:30:50|6130.38|6130.38|6128.6|6128.6|6130.38|6130.38|6128.6|6128.6|0
1632137470000|2021-09-20 11:31:10|6130.38|6130.38|6130.38|6130.38|6130.38|6130.38|6130.38|6130.38|0
1632137510000|2021-09-20 11:31:50|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|0
1632137550000|2021-09-20 11:32:30|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|0
1632137620000|2021-09-20 11:33:40|6127.3|6127.3|6127.95|6127.95|6127.95|6127.95|6127.3|6127.3|0
1632137640000|2021-09-20 11:34:00|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|0
1632137680000|2021-09-20 11:34:40|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|0
1632137710000|2021-09-20 11:35:10|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|0
1632137740000|2021-09-20 11:35:40|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|0
1632137790000|2021-09-20 11:36:30|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|6133.77|0
1632137800000|2021-09-20 11:36:40|6130.21|6130.21|6131.99|6131.99|6131.99|6131.99|6130.21|6130.21|0
1632137840000|2021-09-20 11:37:20|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|0
1632137870000|2021-09-20 11:37:50|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|0
1632137880000|2021-09-20 11:38:00|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|0
1632137960000|2021-09-20 11:39:20|6140.4|6140.4|6142.18|6142.18|6142.18|6142.18|6140.4|6140.4|0
1632138000000|2021-09-20 11:40:00|6142.83|6142.83|6143.47|6143.47|6143.47|6143.47|6142.83|6142.83|0
1632138010000|2021-09-20 11:40:10|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|0
1632138110000|2021-09-20 11:41:50|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|0
1632138270000|2021-09-20 11:44:30|6139.27|6139.27|6141.7|6141.7|6141.7|6141.7|6139.27|6139.27|0
1632138430000|2021-09-20 11:47:10|6143.47|6143.47|6142.83|6142.83|6143.47|6143.47|6142.83|6142.83|0
1632138490000|2021-09-20 11:48:10|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632138550000|2021-09-20 11:49:10|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|0
1632138680000|2021-09-20 11:51:20|6146.38|6146.38|6146.38|6146.38|6146.38|6146.38|6146.38|6146.38|0
1632138720000|2021-09-20 11:52:00|6148.16|6148.16|6148.16|6148.16|6148.16|6148.16|6148.16|6148.16|0
1632138730000|2021-09-20 11:52:10|6151.72|6151.72|6149.94|6149.94|6151.72|6151.72|6149.94|6149.94|0
1632138740000|2021-09-20 11:52:20|6150.59|6150.59|6148.81|6148.81|6150.59|6150.59|6148.81|6148.81|0
1632138890000|2021-09-20 11:54:50|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|0
1632138910000|2021-09-20 11:55:10|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|0
1632139040000|2021-09-20 11:57:20|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|0
1632139080000|2021-09-20 11:58:00|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|0
1632139090000|2021-09-20 11:58:10|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|0
1632139140000|2021-09-20 11:59:00|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|0
1632139150000|2021-09-20 11:59:10|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1632139180000|2021-09-20 11:59:40|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|0
1632139270000|2021-09-20 12:01:10|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|0
1632139290000|2021-09-20 12:01:30|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|0
1632139410000|2021-09-20 12:03:30|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|0
1632139480000|2021-09-20 12:04:40|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1632139490000|2021-09-20 12:04:50|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632139520000|2021-09-20 12:05:20|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|0
1632139530000|2021-09-20 12:05:30|6130.21|6130.21|6128.43|6128.43|6130.21|6130.21|6128.43|6128.43|0
1632139540000|2021-09-20 12:05:40|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|0
1632139570000|2021-09-20 12:06:10|6133.77|6133.77|6134.42|6134.42|6134.42|6134.42|6133.77|6133.77|0
1632139700000|2021-09-20 12:08:20|6133.77|6133.77|6135.06|6135.06|6135.06|6135.06|6133.77|6133.77|0
1632139720000|2021-09-20 12:08:40|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|0
1632139730000|2021-09-20 12:08:50|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|0
1632139740000|2021-09-20 12:09:00|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|0
1632139760000|2021-09-20 12:09:20|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1632139830000|2021-09-20 12:10:30|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|0
1632139840000|2021-09-20 12:10:40|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|6121.97|0
1632139920000|2021-09-20 12:12:00|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632139930000|2021-09-20 12:12:10|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|0
1632139970000|2021-09-20 12:12:50|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|0
1632140030000|2021-09-20 12:13:50|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|0
1632140260000|2021-09-20 12:17:40|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|6121.32|0
1632140420000|2021-09-20 12:20:20|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|6119.54|0
1632140600000|2021-09-20 12:23:20|6117.76|6117.76|6115.98|6115.98|6117.76|6117.76|6115.98|6115.98|0
1632140740000|2021-09-20 12:25:40|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|0
1632140840000|2021-09-20 12:27:20|6119.54|6119.54|6121.32|6121.32|6121.32|6121.32|6119.54|6119.54|0
1632140850000|2021-09-20 12:27:30|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|0
1632140860000|2021-09-20 12:27:40|6122.45|6122.45|6122.45|6122.45|6122.45|6122.45|6122.45|6122.45|0
1632140920000|2021-09-20 12:28:40|6120.67|6120.67|6122.45|6122.45|6122.45|6122.45|6120.67|6120.67|0
1632141010000|2021-09-20 12:30:10|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|6120.67|0
1632141070000|2021-09-20 12:31:10|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1632141100000|2021-09-20 12:31:40|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|0
1632141140000|2021-09-20 12:32:20|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|0
1632141160000|2021-09-20 12:32:40|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|6112.26|0
1632141190000|2021-09-20 12:33:10|6112.91|6112.91|6116.47|6116.47|6116.47|6116.47|6112.91|6112.91|0
1632141250000|2021-09-20 12:34:10|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|6112.91|0
1632141280000|2021-09-20 12:34:40|6109.35|6109.35|6111.13|6111.13|6111.13|6111.13|6109.35|6109.35|0
1632141320000|2021-09-20 12:35:20|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|0
1632141550000|2021-09-20 12:39:10|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|0
1632141560000|2021-09-20 12:39:20|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1632141630000|2021-09-20 12:40:30|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1632141660000|2021-09-20 12:41:00|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1632141680000|2021-09-20 12:41:20|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|0
1632141690000|2021-09-20 12:41:30|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|0
1632141720000|2021-09-20 12:42:00|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|6111.78|0
1632141750000|2021-09-20 12:42:30|6110|6110|6110|6110|6110|6110|6110|6110|0
1632141780000|2021-09-20 12:43:00|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|0
1632141850000|2021-09-20 12:44:10|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|6106.44|0
1632141880000|2021-09-20 12:44:40|6105.79|6105.79|6106.44|6106.44|6106.44|6106.44|6105.79|6105.79|0
1632141960000|2021-09-20 12:46:00|6110|6110|6110|6110|6110|6110|6110|6110|0
1632142060000|2021-09-20 12:47:40|6113.56|6113.56|6111.78|6111.78|6113.56|6113.56|6111.78|6111.78|0
1632142070000|2021-09-20 12:47:50|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|6113.56|0
1632142090000|2021-09-20 12:48:10|6114.2|6114.2|6114.85|6114.85|6114.85|6114.85|6114.2|6114.2|0
1632142250000|2021-09-20 12:50:50|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|0
1632142270000|2021-09-20 12:51:10|6117.28|6117.28|6120.83|6120.83|6120.83|6120.83|6117.28|6117.28|0
1632142390000|2021-09-20 12:53:10|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|0
1632142510000|2021-09-20 12:55:10|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|0
1632142520000|2021-09-20 12:55:20|6117.92|6117.92|6116.15|6116.15|6117.92|6117.92|6116.15|6116.15|0
1632142580000|2021-09-20 12:56:20|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|6119.7|0
1632142660000|2021-09-20 12:57:40|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|0
1632142690000|2021-09-20 12:58:10|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|0
1632142740000|2021-09-20 12:59:00|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1632142850000|2021-09-20 13:00:50|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1632142870000|2021-09-20 13:01:10|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1632142920000|2021-09-20 13:02:00|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1632143010000|2021-09-20 13:03:30|6119.06|6119.06|6117.28|6117.28|6119.06|6119.06|6117.28|6117.28|0
1632143040000|2021-09-20 13:04:00|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1632143060000|2021-09-20 13:04:20|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1632143100000|2021-09-20 13:05:00|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1632143160000|2021-09-20 13:06:00|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|6121.48|0
1632143210000|2021-09-20 13:06:50|6119.7|6119.7|6119.06|6119.06|6119.7|6119.7|6119.06|6119.06|0
1632143230000|2021-09-20 13:07:10|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1632143270000|2021-09-20 13:07:50|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1632143390000|2021-09-20 13:09:50|6126.17|6126.17|6126.17|6126.17|6126.17|6126.17|6126.17|6126.17|0
1632143400000|2021-09-20 13:10:00|6129.73|6129.73|6132.15|6132.15|6132.8|6132.8|6129.73|6129.73|0
1632143470000|2021-09-20 13:11:10|6133.93|6133.93|6133.93|6133.93|6133.93|6133.93|6133.93|6133.93|0
1632143540000|2021-09-20 13:12:20|6135.71|6135.71|6133.93|6133.93|6135.71|6135.71|6133.93|6133.93|0
1632143740000|2021-09-20 13:15:40|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|0
1632143810000|2021-09-20 13:16:50|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|0
1632143870000|2021-09-20 13:17:50|6134.58|6134.58|6133.29|6133.29|6134.58|6134.58|6133.29|6133.29|0
1632143890000|2021-09-20 13:18:10|6132.64|6132.64|6134.42|6134.42|6134.42|6134.42|6132.64|6132.64|0
1632143950000|2021-09-20 13:19:10|6132.64|6132.64|6134.42|6134.42|6134.42|6134.42|6132.64|6132.64|0
1632143980000|2021-09-20 13:19:40|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632144020000|2021-09-20 13:20:20|6133.29|6133.29|6136.84|6136.84|6136.84|6136.84|6133.29|6133.29|0
1632144030000|2021-09-20 13:20:30|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|0
1632144060000|2021-09-20 13:21:00|6133.29|6133.29|6135.06|6135.06|6135.06|6135.06|6133.29|6133.29|0
1632144110000|2021-09-20 13:21:50|6133.29|6133.29|6130.86|6130.86|6133.29|6133.29|6130.86|6130.86|0
1632144180000|2021-09-20 13:23:00|6129.08|6129.08|6127.3|6127.3|6129.08|6129.08|6127.3|6127.3|0
1632144190000|2021-09-20 13:23:10|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|0
1632144210000|2021-09-20 13:23:30|6125.52|6125.52|6125.52|6125.52|6125.52|6125.52|6125.52|6125.52|0
1632144220000|2021-09-20 13:23:40|6124.88|6124.88|6125.52|6125.52|6125.52|6125.52|6124.88|6124.88|0
1632144240000|2021-09-20 13:24:00|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|6129.08|0
1632144290000|2021-09-20 13:24:50|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|6130.86|0
1632144410000|2021-09-20 13:26:50|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1632144480000|2021-09-20 13:28:00|6136.2|6136.2|6134.42|6134.42|6136.2|6136.2|6134.42|6134.42|0
1632144490000|2021-09-20 13:28:10|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|0
1632144520000|2021-09-20 13:28:40|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|0
1632144550000|2021-09-20 13:29:10|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|0
1632144600000|2021-09-20 13:30:00|6133.29|6133.29|6135.06|6135.06|6135.06|6135.06|6133.29|6133.29|0
1632144640000|2021-09-20 13:30:40|6136.84|6136.84|6135.06|6135.06|6136.84|6136.84|6133.29|6133.29|0
1632144650000|2021-09-20 13:30:50|6131.51|6131.51|6132.64|6132.64|6133.29|6133.29|6131.51|6131.51|0
1632144660000|2021-09-20 13:31:00|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|0
1632144670000|2021-09-20 13:31:10|6135.06|6135.06|6136.84|6136.84|6136.84|6136.84|6135.06|6135.06|0
1632144700000|2021-09-20 13:31:40|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|0
1632144740000|2021-09-20 13:32:20|6142.18|6142.18|6142.18|6142.18|6142.18|6142.18|6142.18|6142.18|0
1632144770000|2021-09-20 13:32:50|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|0
1632144780000|2021-09-20 13:33:00|6145.25|6145.25|6145.9|6145.9|6145.9|6145.9|6145.25|6145.25|0
1632144800000|2021-09-20 13:33:20|6147.68|6147.68|6148.33|6148.33|6148.33|6148.33|6147.68|6147.68|0
1632144810000|2021-09-20 13:33:30|6149.62|6149.62|6148.97|6148.97|6149.62|6149.62|6148.97|6148.97|0
1632144820000|2021-09-20 13:33:40|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|0
1632144830000|2021-09-20 13:33:50|6150.11|6150.11|6148.33|6148.33|6150.11|6150.11|6148.33|6148.33|0
1632144840000|2021-09-20 13:34:00|6146.55|6146.55|6148.33|6148.33|6148.33|6148.33|6146.55|6146.55|0
1632144850000|2021-09-20 13:34:10|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|0
1632144870000|2021-09-20 13:34:30|6146.55|6146.55|6142.99|6142.99|6146.55|6146.55|6142.99|6142.99|0
1632144880000|2021-09-20 13:34:40|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|0
1632144900000|2021-09-20 13:35:00|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|6139.43|0
1632144920000|2021-09-20 13:35:20|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|0
1632144970000|2021-09-20 13:36:10|6141.21|6141.21|6141.21|6141.21|6141.21|6141.21|6141.21|6141.21|0
1632145020000|2021-09-20 13:37:00|6144.77|6144.77|6144.77|6144.77|6144.77|6144.77|6144.77|6144.77|0
1632145040000|2021-09-20 13:37:20|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|0
1632145060000|2021-09-20 13:37:40|6144.77|6144.77|6145.42|6145.42|6145.42|6145.42|6144.77|6144.77|0
1632145070000|2021-09-20 13:37:50|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|0
1632145080000|2021-09-20 13:38:00|6144.29|6144.29|6141.86|6141.86|6144.29|6144.29|6141.86|6141.86|0
1632145120000|2021-09-20 13:38:40|6143.64|6143.64|6143.64|6143.64|6143.64|6143.64|6143.64|6143.64|0
1632145130000|2021-09-20 13:38:50|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|0
1632145150000|2021-09-20 13:39:10|6141.86|6141.86|6141.86|6141.86|6141.86|6141.86|6141.86|6141.86|0
1632145180000|2021-09-20 13:39:40|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|0
1632145210000|2021-09-20 13:40:10|6147.2|6147.2|6150.75|6150.75|6150.75|6150.75|6147.2|6147.2|0
1632145240000|2021-09-20 13:40:40|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|0
1632145260000|2021-09-20 13:41:00|6154.31|6154.31|6152.53|6152.53|6154.31|6154.31|6152.53|6152.53|0
1632145330000|2021-09-20 13:42:10|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|0
1632145350000|2021-09-20 13:42:30|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|0
1632145370000|2021-09-20 13:42:50|6158.52|6158.52|6157.87|6157.87|6158.52|6158.52|6156.09|6156.09|0
1632145440000|2021-09-20 13:44:00|6157.22|6157.22|6155.44|6155.44|6157.22|6157.22|6155.44|6155.44|0
1632145520000|2021-09-20 13:45:20|6153.66|6153.66|6157.22|6157.22|6157.22|6157.22|6153.66|6153.66|0
1632145530000|2021-09-20 13:45:30|6155.44|6155.44|6155.44|6155.44|6155.44|6155.44|6155.44|6155.44|0
1632145580000|2021-09-20 13:46:20|6157.22|6157.22|6160.78|6160.78|6160.78|6160.78|6157.22|6157.22|0
1632145610000|2021-09-20 13:46:50|6159|6159|6157.22|6157.22|6159|6159|6157.22|6157.22|0
1632145680000|2021-09-20 13:48:00|6159|6159|6159|6159|6159|6159|6159|6159|0
1632145690000|2021-09-20 13:48:10|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|0
1632145700000|2021-09-20 13:48:20|6155.44|6155.44|6153.66|6153.66|6155.44|6155.44|6153.66|6153.66|0
1632145720000|2021-09-20 13:48:40|6151.88|6151.88|6151.88|6151.88|6151.88|6151.88|6151.88|6151.88|0
1632145740000|2021-09-20 13:49:00|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|0
1632145760000|2021-09-20 13:49:20|6148.81|6148.81|6148.16|6148.16|6148.81|6148.81|6148.16|6148.16|0
1632145780000|2021-09-20 13:49:40|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|0
1632145810000|2021-09-20 13:50:10|6146.38|6146.38|6146.38|6146.38|6146.38|6146.38|6146.38|6146.38|0
1632145840000|2021-09-20 13:50:40|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1632145850000|2021-09-20 13:50:50|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632145860000|2021-09-20 13:51:00|6139.75|6139.75|6144.61|6144.61|6144.61|6144.61|6139.75|6139.75|0
1632145870000|2021-09-20 13:51:10|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632145900000|2021-09-20 13:51:40|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1632145920000|2021-09-20 13:52:00|6144.61|6144.61|6147.03|6147.03|6147.03|6147.03|6144.61|6144.61|0
1632145940000|2021-09-20 13:52:20|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|0
1632146000000|2021-09-20 13:53:20|6144.61|6144.61|6141.05|6141.05|6144.61|6144.61|6141.05|6141.05|0
1632146010000|2021-09-20 13:53:30|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1632146030000|2021-09-20 13:53:50|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|0
1632146060000|2021-09-20 13:54:20|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|0
1632146070000|2021-09-20 13:54:30|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|0
1632146210000|2021-09-20 13:56:50|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|0
1632146220000|2021-09-20 13:57:00|6142.34|6142.34|6142.34|6142.34|6142.34|6142.34|6140.56|6140.56|0
1632146230000|2021-09-20 13:57:10|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|0
1632146320000|2021-09-20 13:58:40|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|0
1632146380000|2021-09-20 13:59:40|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|0
1632146390000|2021-09-20 13:59:50|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|0
1632146400000|2021-09-20 14:00:00|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|6144.12|0
1632146420000|2021-09-20 14:00:20|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|0
1632146430000|2021-09-20 14:00:30|6147.2|6147.2|6147.2|6147.2|6147.2|6147.2|6147.2|6147.2|0
1632146460000|2021-09-20 14:01:00|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|0
1632146530000|2021-09-20 14:02:10|6143.47|6143.47|6141.7|6141.7|6143.47|6143.47|6141.7|6141.7|0
1632146540000|2021-09-20 14:02:20|6139.92|6139.92|6138.14|6138.14|6139.92|6139.92|6138.14|6138.14|0
1632146550000|2021-09-20 14:02:30|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|0
1632146590000|2021-09-20 14:03:10|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1632146610000|2021-09-20 14:03:30|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632146640000|2021-09-20 14:04:00|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1632146650000|2021-09-20 14:04:10|6141.05|6141.05|6139.27|6139.27|6141.05|6141.05|6139.27|6139.27|0
1632146660000|2021-09-20 14:04:20|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632146690000|2021-09-20 14:04:50|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1632146700000|2021-09-20 14:05:00|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|0
1632146740000|2021-09-20 14:05:40|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1632146750000|2021-09-20 14:05:50|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632146800000|2021-09-20 14:06:40|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1632146880000|2021-09-20 14:08:00|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1632146900000|2021-09-20 14:08:20|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632146920000|2021-09-20 14:08:40|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|0
1632146970000|2021-09-20 14:09:30|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|0
1632146980000|2021-09-20 14:09:40|6139.27|6139.27|6133.93|6133.93|6139.27|6139.27|6133.93|6133.93|0
1632146990000|2021-09-20 14:09:50|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1632147010000|2021-09-20 14:10:10|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632147020000|2021-09-20 14:10:20|6139.27|6139.27|6133.93|6133.93|6139.27|6139.27|6133.93|6133.93|0
1632147040000|2021-09-20 14:10:40|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|0
1632147060000|2021-09-20 14:11:00|6138.14|6138.14|6138.14|6138.14|6141.7|6141.7|6138.14|6138.14|0
1632147120000|2021-09-20 14:12:00|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|0
1632147130000|2021-09-20 14:12:10|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|0
1632147150000|2021-09-20 14:12:30|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|6143.47|0
1632147190000|2021-09-20 14:13:10|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1632147220000|2021-09-20 14:13:40|6141.05|6141.05|6139.27|6139.27|6141.05|6141.05|6139.27|6139.27|0
1632147340000|2021-09-20 14:15:40|6137.49|6137.49|6133.93|6133.93|6137.49|6137.49|6133.93|6133.93|0
1632147350000|2021-09-20 14:15:50|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|0
1632147360000|2021-09-20 14:16:00|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|0
1632147370000|2021-09-20 14:16:10|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1632147460000|2021-09-20 14:17:40|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|0
1632147470000|2021-09-20 14:17:50|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|0
1632147520000|2021-09-20 14:18:40|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|6137.49|0
1632147540000|2021-09-20 14:19:00|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|0
1632147570000|2021-09-20 14:19:30|6137.49|6137.49|6137.49|6137.49|6139.27|6139.27|6137.49|6137.49|0
1632147590000|2021-09-20 14:19:50|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632147600000|2021-09-20 14:20:00|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|6139.27|0
1632147660000|2021-09-20 14:21:00|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1632147670000|2021-09-20 14:21:10|6141.7|6141.7|6141.05|6141.05|6141.7|6141.7|6141.05|6141.05|0
1632147690000|2021-09-20 14:21:30|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|6141.7|0
1632147740000|2021-09-20 14:22:20|6143.47|6143.47|6144.12|6144.12|6144.12|6144.12|6143.47|6143.47|0
1632147750000|2021-09-20 14:22:30|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|0
1632147800000|2021-09-20 14:23:20|6146.55|6146.55|6147.84|6147.84|6147.84|6147.84|6146.55|6146.55|0
1632147810000|2021-09-20 14:23:30|6147.2|6147.2|6147.2|6147.2|6147.2|6147.2|6147.2|6147.2|0
1632147890000|2021-09-20 14:24:50|6145.42|6145.42|6143.64|6143.64|6145.42|6145.42|6143.64|6143.64|0
1632147910000|2021-09-20 14:25:10|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|0
1632147930000|2021-09-20 14:25:30|6144.77|6144.77|6144.77|6144.77|6146.55|6146.55|6142.99|6142.99|0
1632147970000|2021-09-20 14:26:10|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|0
1632147980000|2021-09-20 14:26:20|6148.33|6148.33|6146.55|6146.55|6148.33|6148.33|6146.55|6146.55|0
1632148000000|2021-09-20 14:26:40|6144.77|6144.77|6144.77|6144.77|6144.77|6144.77|6144.77|6144.77|0
1632148010000|2021-09-20 14:26:50|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|6146.55|0
1632148020000|2021-09-20 14:27:00|6148.33|6148.33|6148.33|6148.33|6148.33|6148.33|6148.33|6148.33|0
1632148060000|2021-09-20 14:27:40|6151.88|6151.88|6151.88|6151.88|6151.88|6151.88|6151.88|6151.88|0
1632148070000|2021-09-20 14:27:50|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|0
1632148080000|2021-09-20 14:28:00|6153.66|6153.66|6155.44|6155.44|6155.44|6155.44|6153.66|6153.66|0
1632148090000|2021-09-20 14:28:10|6157.22|6157.22|6155.44|6155.44|6157.22|6157.22|6155.44|6155.44|0
1632148120000|2021-09-20 14:28:40|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|6157.22|0
1632148170000|2021-09-20 14:29:30|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|0
1632148200000|2021-09-20 14:30:00|6156.09|6156.09|6150.11|6150.11|6156.09|6156.09|6150.11|6150.11|0
1632148220000|2021-09-20 14:30:20|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|0
1632148230000|2021-09-20 14:30:30|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|6150.11|0
1632148240000|2021-09-20 14:30:40|6151.88|6151.88|6150.11|6150.11|6151.88|6151.88|6150.11|6150.11|0
1632148290000|2021-09-20 14:31:30|6151.88|6151.88|6151.88|6151.88|6151.88|6151.88|6151.88|6151.88|0
1632148310000|2021-09-20 14:31:50|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|6153.66|0
1632148340000|2021-09-20 14:32:20|6157.22|6157.22|6156.09|6156.09|6157.87|6157.87|6156.09|6156.09|0
1632148360000|2021-09-20 14:32:40|6157.87|6157.87|6154.96|6154.96|6158.52|6158.52|6154.96|6154.96|0
1632148380000|2021-09-20 14:33:00|6158.52|6158.52|6158.52|6158.52|6160.29|6160.29|6158.52|6158.52|0
1632148400000|2021-09-20 14:33:20|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|0
1632148460000|2021-09-20 14:34:20|6163.85|6163.85|6166.44|6166.44|6166.44|6166.44|6163.85|6163.85|0
1632148470000|2021-09-20 14:34:30|6167.09|6167.09|6167.09|6167.09|6167.09|6167.09|6167.09|6167.09|0
1632148480000|2021-09-20 14:34:40|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|0
1632148490000|2021-09-20 14:34:50|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|0
1632148500000|2021-09-20 14:35:00|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|0
1632148510000|2021-09-20 14:35:10|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|0
1632148570000|2021-09-20 14:36:10|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|0
1632148580000|2021-09-20 14:36:20|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|0
1632148600000|2021-09-20 14:36:40|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|0
1632148620000|2021-09-20 14:37:00|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|6162.88|0
1632148630000|2021-09-20 14:37:10|6164.66|6164.66|6166.44|6166.44|6166.44|6166.44|6164.66|6164.66|0
1632148650000|2021-09-20 14:37:30|6164.66|6164.66|6164.66|6164.66|6164.66|6164.66|6164.66|6164.66|0
1632148750000|2021-09-20 14:39:10|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|0
1632148760000|2021-09-20 14:39:20|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|0
1632148810000|2021-09-20 14:40:10|6162.24|6162.24|6160.46|6160.46|6162.24|6162.24|6160.46|6160.46|0
1632148880000|2021-09-20 14:41:20|6158.68|6158.68|6156.9|6156.9|6158.68|6158.68|6156.9|6156.9|0
1632148890000|2021-09-20 14:41:30|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|0
1632148960000|2021-09-20 14:42:40|6159.97|6159.97|6160.62|6160.62|6160.62|6160.62|6159.97|6159.97|0
1632148990000|2021-09-20 14:43:10|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|0
1632149010000|2021-09-20 14:43:30|6157.06|6157.06|6160.62|6160.62|6160.62|6160.62|6157.06|6157.06|0
1632149030000|2021-09-20 14:43:50|6159.97|6159.97|6159.97|6159.97|6159.97|6159.97|6159.97|6159.97|0
1632149070000|2021-09-20 14:44:30|6154.64|6154.64|6153.99|6153.99|6154.64|6154.64|6153.99|6153.99|0
1632149110000|2021-09-20 14:45:10|6152.21|6152.21|6151.56|6151.56|6152.21|6152.21|6151.56|6151.56|0
1632149150000|2021-09-20 14:45:50|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1632149250000|2021-09-20 14:47:30|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|0
1632149280000|2021-09-20 14:48:00|6150.92|6150.92|6150.92|6150.92|6150.92|6150.92|6150.92|6150.92|0
1632149340000|2021-09-20 14:49:00|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|6151.56|0
1632149400000|2021-09-20 14:50:00|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|6152.21|0
1632149420000|2021-09-20 14:50:20|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|6150.43|0
1632149430000|2021-09-20 14:50:30|6148.65|6148.65|6148.65|6148.65|6148.65|6148.65|6148.65|6148.65|0
1632149530000|2021-09-20 14:52:10|6146.87|6146.87|6145.58|6145.58|6146.87|6146.87|6145.58|6145.58|0
1632149590000|2021-09-20 14:53:10|6143.8|6143.8|6147.36|6147.36|6147.36|6147.36|6143.8|6143.8|0
1632149690000|2021-09-20 14:54:50|6149.14|6149.14|6150.43|6150.43|6150.43|6150.43|6149.14|6149.14|0
1632149720000|2021-09-20 14:55:20|6148.65|6148.65|6148.65|6148.65|6148.65|6148.65|6148.65|6148.65|0
1632149760000|2021-09-20 14:56:00|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1632149770000|2021-09-20 14:56:10|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1632149780000|2021-09-20 14:56:20|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|0
1632149840000|2021-09-20 14:57:20|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|0
1632149850000|2021-09-20 14:57:30|6143.32|6143.32|6143.32|6143.32|6143.32|6143.32|6143.32|6143.32|0
1632149860000|2021-09-20 14:57:40|6141.54|6141.54|6141.54|6141.54|6141.54|6141.54|6141.54|6141.54|0
1632149870000|2021-09-20 14:57:50|6143.32|6143.32|6143.32|6143.32|6143.32|6143.32|6143.32|6143.32|0
1632149890000|2021-09-20 14:58:10|6141.54|6141.54|6141.54|6141.54|6141.54|6141.54|6141.54|6141.54|0
1632149900000|2021-09-20 14:58:20|6143.32|6143.32|6141.54|6141.54|6143.32|6143.32|6141.54|6141.54|0
1632149930000|2021-09-20 14:58:50|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|0
1632149940000|2021-09-20 14:59:00|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|0
1632150000000|2021-09-20 15:00:00|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1632150020000|2021-09-20 15:00:20|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|0
1632150060000|2021-09-20 15:01:00|6143.32|6143.32|6143.32|6143.32|6143.32|6143.32|6143.32|6143.32|0
1632150110000|2021-09-20 15:01:50|6142.67|6142.67|6144.45|6144.45|6144.45|6144.45|6142.67|6142.67|0
1632150120000|2021-09-20 15:02:00|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|0
1632150220000|2021-09-20 15:03:40|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|0
1632150240000|2021-09-20 15:04:00|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|0
1632150250000|2021-09-20 15:04:10|6146.23|6146.23|6146.87|6146.87|6146.87|6146.87|6146.23|6146.23|0
1632150270000|2021-09-20 15:04:30|6147.52|6147.52|6151.08|6151.08|6151.08|6151.08|6147.52|6147.52|0
1632150290000|2021-09-20 15:04:50|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1632150320000|2021-09-20 15:05:20|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1632150350000|2021-09-20 15:05:50|6152.86|6152.86|6152.86|6152.86|6152.86|6152.86|6152.86|6152.86|0
1632150480000|2021-09-20 15:08:00|6154.64|6154.64|6154.64|6154.64|6154.64|6154.64|6154.64|6154.64|0
1632150550000|2021-09-20 15:09:10|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|0
1632150610000|2021-09-20 15:10:10|6154.64|6154.64|6154.64|6154.64|6154.64|6154.64|6154.64|6154.64|0
1632150790000|2021-09-20 15:13:10|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|0
1632150820000|2021-09-20 15:13:40|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|0
1632150900000|2021-09-20 15:15:00|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|0
1632151050000|2021-09-20 15:17:30|6158.19|6158.19|6159.97|6159.97|6159.97|6159.97|6158.19|6158.19|0
1632151160000|2021-09-20 15:19:20|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|0
1632151200000|2021-09-20 15:20:00|6159.49|6159.49|6159.49|6159.49|6159.49|6159.49|6159.49|6159.49|0
1632151210000|2021-09-20 15:20:10|6160.14|6160.14|6160.62|6160.62|6160.62|6160.62|6158.19|6158.19|0
1632151230000|2021-09-20 15:20:30|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|0
1632151310000|2021-09-20 15:21:50|6157.06|6157.06|6152.86|6152.86|6157.06|6157.06|6152.86|6152.86|0
1632151330000|2021-09-20 15:22:10|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1632151350000|2021-09-20 15:22:30|6152.86|6152.86|6151.08|6151.08|6152.86|6152.86|6151.08|6151.08|0
1632151360000|2021-09-20 15:22:40|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1632151370000|2021-09-20 15:22:50|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1632151380000|2021-09-20 15:23:00|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1632151390000|2021-09-20 15:23:10|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1632151420000|2021-09-20 15:23:40|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1632151450000|2021-09-20 15:24:10|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1632151500000|2021-09-20 15:25:00|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1632151520000|2021-09-20 15:25:20|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1632151530000|2021-09-20 15:25:30|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1632151550000|2021-09-20 15:25:50|6152.86|6152.86|6152.86|6152.86|6152.86|6152.86|6152.86|6152.86|0
1632151580000|2021-09-20 15:26:20|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|6151.08|0
1632151630000|2021-09-20 15:27:10|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|6149.3|0
1632151650000|2021-09-20 15:27:30|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|6147.52|0
1632151680000|2021-09-20 15:28:00|6146.87|6146.87|6148.17|6148.17|6148.17|6148.17|6146.87|6146.87|0
1632151720000|2021-09-20 15:28:40|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|6149.95|0
1632151730000|2021-09-20 15:28:50|6148.17|6148.17|6147.52|6147.52|6148.17|6148.17|6147.52|6147.52|0
1632151740000|2021-09-20 15:29:00|6145.74|6145.74|6147.52|6147.52|6149.3|6149.3|6145.74|6145.74|0
1632151760000|2021-09-20 15:29:20|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.23|6146.23|0
1632151770000|2021-09-20 15:29:30|6147.52|6147.52|6147.52|6147.52|6149.3|6149.3|6147.52|6147.52|0
1632151790000|2021-09-20 15:29:50|6151.08|6151.08|6152.86|6152.86|6152.86|6152.86|6151.08|6151.08|0
1632208660000|2021-09-21 07:17:40|6155.28|6155.28|6155.28|6155.28|6156.58|6156.58|6155.28|6155.28|0
1632208690000|2021-09-21 07:18:10|6155.93|6155.93|6155.28|6155.28|6155.93|6155.93|6155.28|6155.28|0
1632208710000|2021-09-21 07:18:30|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|0
1632208750000|2021-09-21 07:19:10|6155.28|6155.28|6153.51|6153.51|6155.28|6155.28|6153.51|6153.51|0
1632208800000|2021-09-21 07:20:00|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|0
1632209110000|2021-09-21 07:25:10|6165.96|6165.96|6165.96|6165.96|6165.96|6165.96|6165.96|6165.96|0
1632209130000|2021-09-21 07:25:30|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|0
1632209140000|2021-09-21 07:25:40|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|0
1632209190000|2021-09-21 07:26:30|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|0
1632209200000|2021-09-21 07:26:40|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|0
1632209230000|2021-09-21 07:27:10|6168.38|6168.38|6168.38|6168.38|6168.38|6168.38|6168.38|6168.38|0
1632209450000|2021-09-21 07:30:50|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|0
1632209460000|2021-09-21 07:31:00|6170.16|6170.16|6170.16|6170.16|6170.16|6170.16|6170.16|6170.16|0
1632209470000|2021-09-21 07:31:10|6172.75|6172.75|6172.75|6172.75|6172.75|6172.75|6172.75|6172.75|0
1632209500000|2021-09-21 07:31:40|6167.42|6167.42|6167.42|6167.42|6167.42|6167.42|6167.42|6167.42|0
1632209510000|2021-09-21 07:31:50|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|0
1632209530000|2021-09-21 07:32:10|6162.08|6162.08|6162.08|6162.08|6162.08|6162.08|6162.08|6162.08|0
1632209590000|2021-09-21 07:33:10|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|0
1632209600000|2021-09-21 07:33:20|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|0
1632209690000|2021-09-21 07:34:50|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|0
1632209720000|2021-09-21 07:35:20|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|0
1632209780000|2021-09-21 07:36:20|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|0
1632209870000|2021-09-21 07:37:50|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|0
1632209880000|2021-09-21 07:38:00|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|6160.3|0
1632209920000|2021-09-21 07:38:40|6158.52|6158.52|6157.87|6157.87|6158.52|6158.52|6157.87|6157.87|0
1632209950000|2021-09-21 07:39:10|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1632209990000|2021-09-21 07:39:50|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|0
1632210080000|2021-09-21 07:41:20|6154.32|6154.32|6152.54|6152.54|6154.32|6154.32|6152.54|6152.54|0
1632210170000|2021-09-21 07:42:50|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1632210320000|2021-09-21 07:45:20|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|0
1632210330000|2021-09-21 07:45:30|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1632210390000|2021-09-21 07:46:30|6156.1|6156.1|6154.32|6154.32|6156.1|6156.1|6154.32|6154.32|0
1632210400000|2021-09-21 07:46:40|6152.54|6152.54|6154.32|6154.32|6154.32|6154.32|6152.54|6152.54|0
1632210440000|2021-09-21 07:47:20|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|0
1632210480000|2021-09-21 07:48:00|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1632210640000|2021-09-21 07:50:40|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|0
1632210660000|2021-09-21 07:51:00|6157.39|6157.39|6156.74|6156.74|6157.39|6157.39|6156.74|6156.74|0
1632210720000|2021-09-21 07:52:00|6157.39|6157.39|6161.92|6161.92|6161.92|6161.92|6157.39|6157.39|0
1632210730000|2021-09-21 07:52:10|6167.26|6167.26|6167.26|6167.26|6167.26|6167.26|6167.26|6167.26|0
1632210740000|2021-09-21 07:52:20|6169.04|6169.04|6169.04|6169.04|6169.04|6169.04|6169.04|6169.04|0
1632210750000|2021-09-21 07:52:30|6170.82|6170.82|6170.82|6170.82|6170.82|6170.82|6170.82|6170.82|0
1632210780000|2021-09-21 07:53:00|6167.26|6167.26|6165.48|6165.48|6167.26|6167.26|6165.48|6165.48|0
1632210790000|2021-09-21 07:53:10|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|6164.19|0
1632210820000|2021-09-21 07:53:40|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|6164.83|0
1632210840000|2021-09-21 07:54:00|6163.54|6163.54|6163.54|6163.54|6163.54|6163.54|6163.54|6163.54|0
1632210990000|2021-09-21 07:56:30|6168.87|6168.87|6168.87|6168.87|6168.87|6168.87|6168.87|6168.87|0
1632211000000|2021-09-21 07:56:40|6167.1|6167.1|6167.1|6167.1|6167.1|6167.1|6167.1|6167.1|0
1632211030000|2021-09-21 07:57:10|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|6165.15|0
1632211130000|2021-09-21 07:58:50|6167.1|6167.1|6170.65|6170.65|6170.65|6170.65|6167.1|6167.1|0
1632211140000|2021-09-21 07:59:00|6168.87|6168.87|6167.1|6167.1|6168.87|6168.87|6167.1|6167.1|0
1632211200000|2021-09-21 08:00:00|6168.87|6168.87|6172.43|6172.43|6174.21|6174.21|6168.87|6168.87|0
1632211210000|2021-09-21 08:00:10|6170.65|6170.65|6170.01|6170.01|6170.65|6170.65|6170.01|6170.01|0
1632211290000|2021-09-21 08:01:30|6168.23|6168.23|6166.45|6166.45|6168.23|6168.23|6166.45|6166.45|0
1632211300000|2021-09-21 08:01:40|6164.67|6164.67|6164.67|6164.67|6164.67|6164.67|6164.67|6164.67|0
1632211380000|2021-09-21 08:03:00|6161.11|6161.11|6161.11|6161.11|6161.11|6161.11|6161.11|6161.11|0
1632211550000|2021-09-21 08:05:50|6160.46|6160.46|6159.82|6159.82|6160.46|6160.46|6159.82|6159.82|0
1632211580000|2021-09-21 08:06:20|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|0
1632211590000|2021-09-21 08:06:30|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|6159.82|0
1632211820000|2021-09-21 08:10:20|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|0
1632211930000|2021-09-21 08:12:10|6158.52|6158.52|6163.86|6163.86|6163.86|6163.86|6158.52|6158.52|0
1632211940000|2021-09-21 08:12:20|6165.64|6165.64|6162.08|6162.08|6167.42|6167.42|6162.08|6162.08|0
1632212050000|2021-09-21 08:14:10|6163.86|6163.86|6163.86|6163.86|6163.86|6163.86|6163.86|6163.86|0
1632212070000|2021-09-21 08:14:30|6162.08|6162.08|6158.52|6158.52|6162.08|6162.08|6158.52|6158.52|0
1632212170000|2021-09-21 08:16:10|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|0
1632212280000|2021-09-21 08:18:00|6153.19|6153.19|6153.19|6153.19|6153.19|6153.19|6153.19|6153.19|0
1632212300000|2021-09-21 08:18:20|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|0
1632212360000|2021-09-21 08:19:20|6150.76|6150.76|6148.98|6148.98|6150.76|6150.76|6148.98|6148.98|0
1632212430000|2021-09-21 08:20:30|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|6150.76|0
1632212590000|2021-09-21 08:23:10|6152.54|6152.54|6150.76|6150.76|6152.54|6152.54|6150.76|6150.76|0
1632212600000|2021-09-21 08:23:20|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|6152.54|0
1632212720000|2021-09-21 08:25:20|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1632212750000|2021-09-21 08:25:50|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|0
1632212920000|2021-09-21 08:28:40|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|0
1632212930000|2021-09-21 08:28:50|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|0
1632213040000|2021-09-21 08:30:40|6161.43|6161.43|6159.65|6159.65|6161.43|6161.43|6159.65|6159.65|0
1632213050000|2021-09-21 08:30:50|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|6156.1|0
1632213130000|2021-09-21 08:32:10|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|6154.32|0
1632213160000|2021-09-21 08:32:40|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|0
1632213300000|2021-09-21 08:35:00|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|0
1632213480000|2021-09-21 08:38:00|6163.21|6163.21|6163.21|6163.21|6163.21|6163.21|6163.21|6163.21|0
1632213490000|2021-09-21 08:38:10|6159.65|6159.65|6159.65|6159.65|6159.65|6159.65|6159.65|6159.65|0
1632213630000|2021-09-21 08:40:30|6163.21|6163.21|6163.21|6163.21|6163.21|6163.21|6163.21|6163.21|0
1632213740000|2021-09-21 08:42:20|6160.62|6160.62|6160.62|6160.62|6160.62|6160.62|6160.62|6160.62|0
1632213770000|2021-09-21 08:42:50|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|6158.84|0
1632213860000|2021-09-21 08:44:20|6160.62|6160.62|6160.62|6160.62|6160.62|6160.62|6160.62|6160.62|0
1632213880000|2021-09-21 08:44:40|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|0
1632213890000|2021-09-21 08:44:50|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|0
1632213900000|2021-09-21 08:45:00|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|0
1632213960000|2021-09-21 08:46:00|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|6167.74|0
1632214140000|2021-09-21 08:49:00|6165.96|6165.96|6165.96|6165.96|6165.96|6165.96|6165.96|6165.96|0
1632214290000|2021-09-21 08:51:30|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|6164.18|0
1632214300000|2021-09-21 08:51:40|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|0
1632214380000|2021-09-21 08:53:00|6164.18|6164.18|6165.96|6165.96|6165.96|6165.96|6164.18|6164.18|0
1632214490000|2021-09-21 08:54:50|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|6162.4|0
1632214500000|2021-09-21 08:55:00|6161.75|6161.75|6161.1|6161.1|6161.75|6161.75|6161.1|6161.1|0
1632214590000|2021-09-21 08:56:30|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|0
1632214650000|2021-09-21 08:57:30|6155.77|6155.77|6155.77|6155.77|6155.77|6155.77|6155.77|6155.77|0
1632214730000|2021-09-21 08:58:50|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|0
1632214820000|2021-09-21 09:00:20|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|0
1632214990000|2021-09-21 09:03:10|6154.96|6154.96|6153.18|6153.18|6154.96|6154.96|6153.18|6153.18|0
1632215000000|2021-09-21 09:03:20|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|0
1632215020000|2021-09-21 09:03:40|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|0
1632215180000|2021-09-21 09:06:20|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|0
1632215240000|2021-09-21 09:07:20|6155.61|6155.61|6153.83|6153.83|6155.61|6155.61|6153.83|6153.83|0
1632215290000|2021-09-21 09:08:10|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|0
1632215320000|2021-09-21 09:08:40|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|0
1632215370000|2021-09-21 09:09:30|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|0
1632215430000|2021-09-21 09:10:30|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|0
1632215480000|2021-09-21 09:11:20|6162.24|6162.24|6162.24|6162.24|6162.24|6162.24|6162.24|6162.24|0
1632215600000|2021-09-21 09:13:20|6160.94|6160.94|6160.94|6160.94|6160.94|6160.94|6160.94|6160.94|0
1632215650000|2021-09-21 09:14:10|6159.65|6159.65|6159.65|6159.65|6159.65|6159.65|6159.65|6159.65|0
1632215950000|2021-09-21 09:19:10|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|6161.43|0
1632216150000|2021-09-21 09:22:30|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|0
1632216160000|2021-09-21 09:22:40|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|0
1632216190000|2021-09-21 09:23:10|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|0
1632216240000|2021-09-21 09:24:00|6168.87|6168.87|6168.87|6168.87|6168.87|6168.87|6168.87|6168.87|0
1632216300000|2021-09-21 09:25:00|6167.09|6167.09|6167.09|6167.09|6167.09|6167.09|6167.09|6167.09|0
1632216470000|2021-09-21 09:27:50|6166.44|6166.44|6165.79|6165.79|6166.44|6166.44|6165.79|6165.79|0
1632216480000|2021-09-21 09:28:00|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|0
1632216510000|2021-09-21 09:28:30|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|6165.79|0
1632216520000|2021-09-21 09:28:40|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|0
1632216610000|2021-09-21 09:30:10|6169.35|6169.35|6171.13|6171.13|6171.13|6171.13|6169.35|6169.35|0
1632216680000|2021-09-21 09:31:20|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|0
1632216770000|2021-09-21 09:32:50|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|0
1632216780000|2021-09-21 09:33:00|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|0
1632216840000|2021-09-21 09:34:00|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|6166.44|0
1632216890000|2021-09-21 09:34:50|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|6168.22|0
1632216970000|2021-09-21 09:36:10|6170|6170|6170|6170|6170|6170|6170|6170|0
1632217180000|2021-09-21 09:39:40|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|0
1632217320000|2021-09-21 09:42:00|6171.78|6171.78|6171.78|6171.78|6171.78|6171.78|6171.78|6171.78|0
1632217360000|2021-09-21 09:42:40|6170|6170|6170|6170|6170|6170|6170|6170|0
1632217560000|2021-09-21 09:46:00|6164.66|6164.66|6162.88|6162.88|6164.66|6164.66|6162.88|6162.88|0
1632217690000|2021-09-21 09:48:10|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|6161.59|0
1632217800000|2021-09-21 09:50:00|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|6163.37|0
1632217810000|2021-09-21 09:50:10|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|0
1632218060000|2021-09-21 09:54:20|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|0
1632218070000|2021-09-21 09:54:30|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|6158.52|0
1632218110000|2021-09-21 09:55:10|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|0
1632218260000|2021-09-21 09:57:40|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|6156.74|0
1632218290000|2021-09-21 09:58:10|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|6154.96|0
1632218320000|2021-09-21 09:58:40|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|6153.18|0
1632218380000|2021-09-21 09:59:40|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|6151.4|0
1632218400000|2021-09-21 10:00:00|6150.75|6150.75|6153.18|6153.18|6153.18|6153.18|6150.75|6150.75|0
1632218450000|2021-09-21 10:00:50|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|6153.83|0
1632218590000|2021-09-21 10:03:10|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|0
1632218640000|2021-09-21 10:04:00|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|0
1632218650000|2021-09-21 10:04:10|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|0
1632218660000|2021-09-21 10:04:20|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|6159.81|0
1632218940000|2021-09-21 10:09:00|6159.16|6159.16|6158.52|6158.52|6159.16|6159.16|6158.52|6158.52|0
1632218980000|2021-09-21 10:09:40|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|6157.87|0
1632219220000|2021-09-21 10:13:40|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|6156.09|0
1632219240000|2021-09-21 10:14:00|6152.53|6152.53|6152.53|6152.53|6156.09|6156.09|6152.53|6152.53|0
1632219250000|2021-09-21 10:14:10|6154.31|6154.31|6150.75|6150.75|6154.31|6154.31|6150.75|6150.75|0
1632219260000|2021-09-21 10:14:20|6150.11|6150.11|6151.88|6151.88|6151.88|6151.88|6150.11|6150.11|0
1632219480000|2021-09-21 10:18:00|6151.24|6151.24|6150.59|6150.59|6151.24|6151.24|6150.59|6150.59|0
1632219640000|2021-09-21 10:20:40|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|0
1632219740000|2021-09-21 10:22:20|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|0
1632219800000|2021-09-21 10:23:20|6164.82|6164.82|6164.82|6164.82|6164.82|6164.82|6164.82|6164.82|0
1632220120000|2021-09-21 10:28:40|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|0
1632220190000|2021-09-21 10:29:50|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|0
1632220200000|2021-09-21 10:30:00|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|0
1632220470000|2021-09-21 10:34:30|6156.57|6156.57|6154.79|6154.79|6156.57|6156.57|6154.79|6154.79|0
1632220880000|2021-09-21 10:41:20|6156.57|6156.57|6158.35|6158.35|6158.35|6158.35|6156.57|6156.57|0
1632220950000|2021-09-21 10:42:30|6156.57|6156.57|6156.57|6156.57|6156.57|6156.57|6156.57|6156.57|0
1632221210000|2021-09-21 10:46:50|6155.93|6155.93|6156.57|6156.57|6157.22|6157.22|6155.93|6155.93|0
1632221300000|2021-09-21 10:48:20|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|0
1632221320000|2021-09-21 10:48:40|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|0
1632221440000|2021-09-21 10:50:40|6153.5|6153.5|6152.85|6152.85|6153.5|6153.5|6152.85|6152.85|0
1632221450000|2021-09-21 10:50:50|6151.07|6151.07|6151.07|6151.07|6151.07|6151.07|6151.07|6151.07|0
1632221850000|2021-09-21 10:57:30|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|0
1632221880000|2021-09-21 10:58:00|6152.37|6152.37|6152.37|6152.37|6152.37|6152.37|6152.37|6152.37|0
1632222040000|2021-09-21 11:00:40|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|0
1632222160000|2021-09-21 11:02:40|6152.37|6152.37|6152.37|6152.37|6152.37|6152.37|6152.37|6152.37|0
1632222600000|2021-09-21 11:10:00|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|0
1632222740000|2021-09-21 11:12:20|6153.5|6153.5|6153.5|6153.5|6153.5|6153.5|6153.5|6153.5|0
1632222890000|2021-09-21 11:14:50|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|0
1632222960000|2021-09-21 11:16:00|6155.93|6155.93|6159.48|6159.48|6159.48|6159.48|6155.93|6155.93|0
1632223140000|2021-09-21 11:19:00|6164.82|6164.82|6163.04|6163.04|6164.82|6164.82|6163.04|6163.04|0
1632223200000|2021-09-21 11:20:00|6164.82|6164.82|6163.04|6163.04|6164.82|6164.82|6163.04|6163.04|0
1632223370000|2021-09-21 11:22:50|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|6161.26|0
1632223690000|2021-09-21 11:28:10|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|0
1632223720000|2021-09-21 11:28:40|6157.7|6157.7|6157.7|6157.7|6157.7|6157.7|6157.7|6157.7|0
1632223780000|2021-09-21 11:29:40|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|0
1632223830000|2021-09-21 11:30:30|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|0
1632223950000|2021-09-21 11:32:30|6153.5|6153.5|6153.5|6153.5|6153.5|6153.5|6153.5|6153.5|0
1632223970000|2021-09-21 11:32:50|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|6151.72|0
1632224020000|2021-09-21 11:33:40|6149.94|6149.94|6148.65|6148.65|6149.94|6149.94|6148.65|6148.65|0
1632224040000|2021-09-21 11:34:00|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|0
1632224070000|2021-09-21 11:34:30|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|0
1632224100000|2021-09-21 11:35:00|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|6146.87|0
1632224150000|2021-09-21 11:35:50|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|0
1632224160000|2021-09-21 11:36:00|6143.31|6143.31|6141.53|6141.53|6143.31|6143.31|6141.53|6141.53|0
1632224220000|2021-09-21 11:37:00|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|0
1632224230000|2021-09-21 11:37:10|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1632224260000|2021-09-21 11:37:40|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632224270000|2021-09-21 11:37:50|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|0
1632224320000|2021-09-21 11:38:40|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632224440000|2021-09-21 11:40:40|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|0
1632224450000|2021-09-21 11:40:50|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632224500000|2021-09-21 11:41:40|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|0
1632224670000|2021-09-21 11:44:30|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632224700000|2021-09-21 11:45:00|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1632224820000|2021-09-21 11:47:00|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632224930000|2021-09-21 11:48:50|6136.68|6136.68|6136.68|6136.68|6136.68|6136.68|6136.68|6136.68|0
1632225000000|2021-09-21 11:50:00|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632225010000|2021-09-21 11:50:10|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1632225050000|2021-09-21 11:50:50|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|0
1632225060000|2021-09-21 11:51:00|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|0
1632225240000|2021-09-21 11:54:00|6144.44|6144.44|6144.44|6144.44|6144.44|6144.44|6144.44|6144.44|0
1632225350000|2021-09-21 11:55:50|6139.11|6139.11|6137.33|6137.33|6139.11|6139.11|6137.33|6137.33|0
1632225490000|2021-09-21 11:58:10|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|6135.55|0
1632225600000|2021-09-21 12:00:00|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|6137.33|0
1632225610000|2021-09-21 12:00:10|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1632225700000|2021-09-21 12:01:40|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|6140.4|0
1632225900000|2021-09-21 12:05:00|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|0
1632226000000|2021-09-21 12:06:40|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|6145.74|0
1632226030000|2021-09-21 12:07:10|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|6143.96|0
1632226040000|2021-09-21 12:07:20|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|0
1632226070000|2021-09-21 12:07:50|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|6145.09|0
1632226080000|2021-09-21 12:08:00|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|6143.31|0
1632226110000|2021-09-21 12:08:30|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|0
1632226190000|2021-09-21 12:09:50|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|0
1632226200000|2021-09-21 12:10:00|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1632226440000|2021-09-21 12:14:00|6136.03|6136.03|6134.25|6134.25|6136.03|6136.03|6134.25|6134.25|0
1632226450000|2021-09-21 12:14:10|6136.03|6136.03|6136.03|6136.03|6137.81|6137.81|6136.03|6136.03|0
1632226480000|2021-09-21 12:14:40|6134.25|6134.25|6132.47|6132.47|6134.25|6134.25|6132.47|6132.47|0
1632226490000|2021-09-21 12:14:50|6130.7|6130.7|6130.7|6130.7|6130.7|6130.7|6130.7|6130.7|0
1632226500000|2021-09-21 12:15:00|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|0
1632226550000|2021-09-21 12:15:50|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|0
1632226620000|2021-09-21 12:17:00|6133.61|6133.61|6133.61|6133.61|6133.61|6133.61|6133.61|6133.61|0
1632226650000|2021-09-21 12:17:30|6137.16|6137.16|6137.16|6137.16|6137.16|6137.16|6137.16|6137.16|0
1632226740000|2021-09-21 12:19:00|6135.38|6135.38|6131.83|6131.83|6135.38|6135.38|6131.83|6131.83|0
1632226870000|2021-09-21 12:21:10|6130.05|6130.05|6130.05|6130.05|6130.05|6130.05|6130.05|6130.05|0
1632226920000|2021-09-21 12:22:00|6128.27|6128.27|6128.27|6128.27|6128.27|6128.27|6128.27|6128.27|0
1632226930000|2021-09-21 12:22:10|6124.71|6124.71|6124.71|6124.71|6124.71|6124.71|6124.71|6124.71|0
1632226950000|2021-09-21 12:22:30|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|0
1632227090000|2021-09-21 12:24:50|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|0
1632227140000|2021-09-21 12:25:40|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|0
1632227170000|2021-09-21 12:26:10|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|0
1632227220000|2021-09-21 12:27:00|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|0
1632227280000|2021-09-21 12:28:00|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|6129.4|0
1632227290000|2021-09-21 12:28:10|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|0
1632227300000|2021-09-21 12:28:20|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|6131.18|0
1632227410000|2021-09-21 12:30:10|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|6132.96|0
1632227450000|2021-09-21 12:30:50|6133.61|6133.61|6133.61|6133.61|6133.61|6133.61|6133.61|6133.61|0
1632227470000|2021-09-21 12:31:10|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|0
1632227620000|2021-09-21 12:33:40|6132.47|6132.47|6130.7|6130.7|6132.47|6132.47|6130.7|6130.7|0
1632227630000|2021-09-21 12:33:50|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|6132.47|0
1632227640000|2021-09-21 12:34:00|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|6134.25|0
1632227720000|2021-09-21 12:35:20|6134.9|6134.9|6135.55|6135.55|6135.55|6135.55|6134.9|6134.9|0
1632227820000|2021-09-21 12:37:00|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|0
1632227830000|2021-09-21 12:37:10|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|0
1632227840000|2021-09-21 12:37:20|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|0
1632227860000|2021-09-21 12:37:40|6141.53|6141.53|6143.31|6143.31|6143.31|6143.31|6141.53|6141.53|0
1632227870000|2021-09-21 12:37:50|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|0
1632227910000|2021-09-21 12:38:30|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|6145.9|0
1632228070000|2021-09-21 12:41:10|6144.12|6144.12|6145.9|6145.9|6145.9|6145.9|6144.12|6144.12|0
1632228480000|2021-09-21 12:48:00|6145.25|6145.25|6147.03|6147.03|6147.03|6147.03|6145.25|6145.25|0
1632228490000|2021-09-21 12:48:10|6148.81|6148.81|6148.81|6148.81|6148.81|6148.81|6148.81|6148.81|0
1632228540000|2021-09-21 12:49:00|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|6150.59|0
1632228550000|2021-09-21 12:49:10|6152.37|6152.37|6152.37|6152.37|6152.37|6152.37|6152.37|6152.37|0
1632228720000|2021-09-21 12:52:00|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|0
1632228780000|2021-09-21 12:53:00|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|0
1632228790000|2021-09-21 12:53:10|6157.7|6157.7|6155.93|6155.93|6157.7|6157.7|6155.93|6155.93|0
1632228810000|2021-09-21 12:53:30|6157.22|6157.22|6157.87|6157.87|6157.87|6157.87|6157.22|6157.22|0
1632228820000|2021-09-21 12:53:40|6156.09|6156.09|6154.31|6154.31|6156.09|6156.09|6154.31|6154.31|0
1632228890000|2021-09-21 12:54:50|6152.53|6152.53|6150.75|6150.75|6152.53|6152.53|6150.75|6150.75|0
1632229020000|2021-09-21 12:57:00|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|0
1632229190000|2021-09-21 12:59:50|6150.75|6150.75|6150.75|6150.75|6150.75|6150.75|6150.75|6150.75|0
1632229200000|2021-09-21 13:00:00|6148.97|6148.97|6148.97|6148.97|6148.97|6148.97|6148.97|6148.97|0
1632229480000|2021-09-21 13:04:40|6150.75|6150.75|6154.31|6154.31|6156.09|6156.09|6150.75|6150.75|0
1632229550000|2021-09-21 13:05:50|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|0
1632229560000|2021-09-21 13:06:00|6150.75|6150.75|6152.53|6152.53|6152.53|6152.53|6150.75|6150.75|0
1632229650000|2021-09-21 13:07:30|6154.31|6154.31|6154.31|6154.31|6154.31|6154.31|6154.31|6154.31|0
1632229700000|2021-09-21 13:08:20|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|0
1632229790000|2021-09-21 13:09:50|6154.31|6154.31|6154.31|6154.31|6154.31|6154.31|6154.31|6154.31|0
1632230160000|2021-09-21 13:16:00|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|0
1632230220000|2021-09-21 13:17:00|6150.75|6150.75|6150.75|6150.75|6150.75|6150.75|6150.75|6150.75|0
1632230360000|2021-09-21 13:19:20|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|6152.53|0
1632230400000|2021-09-21 13:20:00|6150.75|6150.75|6148.97|6148.97|6150.75|6150.75|6148.97|6148.97|0
1632230450000|2021-09-21 13:20:50|6145.42|6145.42|6143.64|6143.64|6145.42|6145.42|6143.64|6143.64|0
1632230460000|2021-09-21 13:21:00|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|6145.42|0
1632230470000|2021-09-21 13:21:10|6143.64|6143.64|6141.21|6141.21|6143.64|6143.64|6141.21|6141.21|0
1632230480000|2021-09-21 13:21:20|6139.92|6139.92|6138.14|6138.14|6139.92|6139.92|6138.14|6138.14|0
1632230520000|2021-09-21 13:22:00|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|6136.36|0
1632230560000|2021-09-21 13:22:40|6138.14|6138.14|6139.92|6139.92|6139.92|6139.92|6138.14|6138.14|0
1632230580000|2021-09-21 13:23:00|6140.56|6140.56|6144.29|6144.29|6144.29|6144.29|6140.56|6140.56|0
1632230730000|2021-09-21 13:25:30|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|0
1632230820000|2021-09-21 13:27:00|6146.71|6146.71|6147.36|6147.36|6147.36|6147.36|6146.71|6146.71|0
1632230900000|2021-09-21 13:28:20|6145.58|6145.58|6145.58|6145.58|6145.58|6145.58|6145.58|6145.58|0
1632231000000|2021-09-21 13:30:00|6147.36|6147.36|6147.36|6147.36|6149.14|6149.14|6147.36|6147.36|0
1632231010000|2021-09-21 13:30:10|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|6149.14|0
1632231020000|2021-09-21 13:30:20|6147.36|6147.36|6149.14|6149.14|6149.14|6149.14|6147.36|6147.36|0
1632231050000|2021-09-21 13:30:50|6150.92|6150.92|6150.92|6150.92|6150.92|6150.92|6150.92|6150.92|0
1632231070000|2021-09-21 13:31:10|6152.7|6152.7|6156.25|6156.25|6156.25|6156.25|6152.7|6152.7|0
1632231110000|2021-09-21 13:31:50|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|0
1632231120000|2021-09-21 13:32:00|6157.38|6157.38|6159.16|6159.16|6159.16|6159.16|6157.38|6157.38|0
1632231130000|2021-09-21 13:32:10|6160.94|6160.94|6162.72|6162.72|6162.72|6162.72|6159.16|6159.16|0
1632231140000|2021-09-21 13:32:20|6164.5|6164.5|6165.79|6165.79|6165.79|6165.79|6164.5|6164.5|0
1632231160000|2021-09-21 13:32:40|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|6164.01|0
1632231170000|2021-09-21 13:32:50|6163.37|6163.37|6161.59|6161.59|6163.37|6163.37|6161.59|6161.59|0
1632231180000|2021-09-21 13:33:00|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|6158.03|0
1632231190000|2021-09-21 13:33:10|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|0
1632231220000|2021-09-21 13:33:40|6162.72|6162.72|6160.94|6160.94|6162.72|6162.72|6160.94|6160.94|0
1632231250000|2021-09-21 13:34:10|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|6157.38|0
1632231270000|2021-09-21 13:34:30|6155.61|6155.61|6164.5|6164.5|6164.5|6164.5|6155.61|6155.61|0
1632231290000|2021-09-21 13:34:50|6162.72|6162.72|6162.72|6162.72|6162.72|6162.72|6162.72|6162.72|0
1632231300000|2021-09-21 13:35:00|6164.5|6164.5|6165.79|6165.79|6165.79|6165.79|6164.5|6164.5|0
1632231360000|2021-09-21 13:36:00|6167.57|6167.57|6169.35|6169.35|6169.35|6169.35|6167.57|6167.57|0
1632231370000|2021-09-21 13:36:10|6170.65|6170.65|6173.07|6173.07|6173.07|6173.07|6170.65|6170.65|0
1632231410000|2021-09-21 13:36:50|6171.78|6171.78|6171.78|6171.78|6171.78|6171.78|6171.78|6171.78|0
1632231440000|2021-09-21 13:37:20|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|0
1632231460000|2021-09-21 13:37:40|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|0
1632231500000|2021-09-21 13:38:20|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|0
1632231510000|2021-09-21 13:38:30|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|0
1632231600000|2021-09-21 13:40:00|6174.69|6174.69|6171.13|6171.13|6174.69|6174.69|6171.13|6171.13|0
1632231630000|2021-09-21 13:40:30|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|0
1632231650000|2021-09-21 13:40:50|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|0
1632231660000|2021-09-21 13:41:00|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|0
1632231680000|2021-09-21 13:41:20|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|0
1632231740000|2021-09-21 13:42:20|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|0
1632231750000|2021-09-21 13:42:30|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|0
1632231780000|2021-09-21 13:43:00|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|0
1632231790000|2021-09-21 13:43:10|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|0
1632231840000|2021-09-21 13:44:00|6179.06|6179.06|6179.06|6179.06|6179.06|6179.06|6179.06|6179.06|0
1632231850000|2021-09-21 13:44:10|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|0
1632231880000|2021-09-21 13:44:40|6182.61|6182.61|6182.61|6182.61|6182.61|6182.61|6182.61|6182.61|0
1632231890000|2021-09-21 13:44:50|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|6183.26|0
1632231910000|2021-09-21 13:45:10|6185.04|6185.04|6185.04|6185.04|6185.04|6185.04|6185.04|6185.04|0
1632231940000|2021-09-21 13:45:40|6193.93|6193.93|6185.04|6185.04|6193.93|6193.93|6185.04|6185.04|0
1632231960000|2021-09-21 13:46:00|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|0
1632231970000|2021-09-21 13:46:10|6187.47|6187.47|6189.24|6189.24|6189.24|6189.24|6187.47|6187.47|0
1632232000000|2021-09-21 13:46:40|6196.36|6196.36|6189.24|6189.24|6196.36|6196.36|6189.24|6189.24|0
1632232010000|2021-09-21 13:46:50|6189.89|6189.89|6190.54|6190.54|6190.54|6190.54|6189.89|6189.89|0
1632232020000|2021-09-21 13:47:00|6188.76|6188.76|6188.76|6188.76|6188.76|6188.76|6188.76|6188.76|0
1632232030000|2021-09-21 13:47:10|6189.41|6189.41|6189.41|6189.41|6189.41|6189.41|6189.41|6189.41|0
1632232080000|2021-09-21 13:48:00|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|0
1632232150000|2021-09-21 13:49:10|6189.41|6189.41|6189.41|6189.41|6189.41|6189.41|6189.41|6189.41|0
1632232210000|2021-09-21 13:50:10|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|0
1632232220000|2021-09-21 13:50:20|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|0
1632232230000|2021-09-21 13:50:30|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|0
1632232240000|2021-09-21 13:50:40|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|0
1632232250000|2021-09-21 13:50:50|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|0
1632232260000|2021-09-21 13:51:00|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|0
1632232270000|2021-09-21 13:51:10|6195.39|6195.39|6195.39|6195.39|6195.39|6195.39|6195.39|6195.39|0
1632232290000|2021-09-21 13:51:30|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|0
1632232320000|2021-09-21 13:52:00|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|0
1632232330000|2021-09-21 13:52:10|6198.3|6198.3|6195.88|6195.88|6198.3|6198.3|6195.88|6195.88|0
1632232340000|2021-09-21 13:52:20|6194.1|6194.1|6194.1|6194.1|6194.1|6194.1|6194.1|6194.1|0
1632232410000|2021-09-21 13:53:30|6192.32|6192.32|6192.32|6192.32|6192.32|6192.32|6192.32|6192.32|0
1632232420000|2021-09-21 13:53:40|6190.54|6190.54|6190.54|6190.54|6190.54|6190.54|6190.54|6190.54|0
1632232440000|2021-09-21 13:54:00|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|0
1632232490000|2021-09-21 13:54:50|6192.97|6192.97|6192.48|6192.48|6192.97|6192.97|6191.19|6191.19|0
1632232500000|2021-09-21 13:55:00|6194.91|6194.91|6194.91|6194.91|6194.91|6194.91|6194.91|6194.91|0
1632232510000|2021-09-21 13:55:10|6195.55|6195.55|6194.91|6194.91|6195.55|6195.55|6194.91|6194.91|0
1632232520000|2021-09-21 13:55:20|6193.61|6193.61|6195.39|6195.39|6195.39|6195.39|6193.61|6193.61|0
1632232530000|2021-09-21 13:55:30|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|0
1632232540000|2021-09-21 13:55:40|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|0
1632232550000|2021-09-21 13:55:50|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|0
1632232570000|2021-09-21 13:56:10|6196.52|6196.52|6196.52|6196.52|6196.52|6196.52|6196.52|6196.52|0
1632232590000|2021-09-21 13:56:30|6195.88|6195.88|6195.88|6195.88|6195.88|6195.88|6195.88|6195.88|0
1632232610000|2021-09-21 13:56:50|6192.32|6192.32|6192.32|6192.32|6192.32|6192.32|6192.32|6192.32|0
1632232620000|2021-09-21 13:57:00|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|0
1632232690000|2021-09-21 13:58:10|6188.11|6188.11|6188.11|6188.11|6188.11|6188.11|6188.11|6188.11|0
1632232710000|2021-09-21 13:58:30|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|0
1632232720000|2021-09-21 13:58:40|6186.33|6186.33|6186.33|6186.33|6186.33|6186.33|6186.33|6186.33|0
1632232790000|2021-09-21 13:59:50|6184.56|6184.56|6183.91|6183.91|6184.56|6184.56|6183.91|6183.91|0
1632232800000|2021-09-21 14:00:00|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|0
1632232820000|2021-09-21 14:00:20|6183.91|6183.91|6183.91|6183.91|6183.91|6183.91|6183.91|6183.91|0
1632232860000|2021-09-21 14:01:00|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|6185.69|0
1632232880000|2021-09-21 14:01:20|6187.47|6187.47|6187.47|6187.47|6187.47|6187.47|6187.47|6187.47|0
1632232890000|2021-09-21 14:01:30|6188.76|6188.76|6189.41|6189.41|6189.41|6189.41|6188.76|6188.76|0
1632232930000|2021-09-21 14:02:10|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|0
1632232940000|2021-09-21 14:02:20|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|6192.97|0
1632232960000|2021-09-21 14:02:40|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|6191.19|0
1632232990000|2021-09-21 14:03:10|6191.83|6191.83|6191.83|6191.83|6191.83|6191.83|6191.83|6191.83|0
1632233000000|2021-09-21 14:03:20|6192.48|6192.48|6192.48|6192.48|6192.48|6192.48|6192.48|6192.48|0
1632233020000|2021-09-21 14:03:40|6191.83|6191.83|6190.06|6190.06|6191.83|6191.83|6190.06|6190.06|0
1632233040000|2021-09-21 14:04:00|6191.83|6191.83|6191.83|6191.83|6191.83|6191.83|6191.83|6191.83|0
1632233140000|2021-09-21 14:05:40|6190.06|6190.06|6188.28|6188.28|6190.06|6190.06|6188.28|6188.28|0
1632233170000|2021-09-21 14:06:10|6184.72|6184.72|6181.16|6181.16|6184.72|6184.72|6181.16|6181.16|0
1632233200000|2021-09-21 14:06:40|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|0
1632233210000|2021-09-21 14:06:50|6178.74|6178.74|6178.74|6178.74|6178.74|6178.74|6178.74|6178.74|0
1632233280000|2021-09-21 14:08:00|6180.51|6180.51|6181.16|6181.16|6181.16|6181.16|6180.51|6180.51|0
1632233290000|2021-09-21 14:08:10|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632233350000|2021-09-21 14:09:10|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|0
1632233370000|2021-09-21 14:09:30|6176.96|6176.96|6176.96|6176.96|6176.96|6176.96|6176.96|6176.96|0
1632233410000|2021-09-21 14:10:10|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|0
1632233420000|2021-09-21 14:10:20|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632233440000|2021-09-21 14:10:40|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|0
1632233500000|2021-09-21 14:11:40|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|0
1632233530000|2021-09-21 14:12:10|6176.96|6176.96|6176.31|6176.31|6176.96|6176.96|6176.31|6176.31|0
1632233570000|2021-09-21 14:12:50|6176.96|6176.96|6176.96|6176.96|6176.96|6176.96|6176.96|6176.96|0
1632233590000|2021-09-21 14:13:10|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|0
1632233600000|2021-09-21 14:13:20|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|0
1632233610000|2021-09-21 14:13:30|6184.07|6184.07|6182.29|6182.29|6185.85|6185.85|6182.29|6182.29|0
1632233700000|2021-09-21 14:15:00|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|0
1632233710000|2021-09-21 14:15:10|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|0
1632233730000|2021-09-21 14:15:30|6182.94|6182.94|6182.94|6182.94|6182.94|6182.94|6182.94|6182.94|0
1632233820000|2021-09-21 14:17:00|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|0
1632233880000|2021-09-21 14:18:00|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632233900000|2021-09-21 14:18:20|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|0
1632233970000|2021-09-21 14:19:30|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632233990000|2021-09-21 14:19:50|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|0
1632234020000|2021-09-21 14:20:20|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|0
1632234030000|2021-09-21 14:20:30|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|6183.59|0
1632234040000|2021-09-21 14:20:40|6185.37|6185.37|6185.37|6185.37|6185.37|6185.37|6185.37|6185.37|0
1632234120000|2021-09-21 14:22:00|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|0
1632234200000|2021-09-21 14:23:20|6178.25|6178.25|6178.25|6178.25|6178.25|6178.25|6178.25|6178.25|0
1632234350000|2021-09-21 14:25:50|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|0
1632234370000|2021-09-21 14:26:10|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|6181.81|0
1632234380000|2021-09-21 14:26:20|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|0
1632234450000|2021-09-21 14:27:30|6178.25|6178.25|6177.6|6177.6|6178.25|6178.25|6177.6|6177.6|0
1632234510000|2021-09-21 14:28:30|6178.25|6178.25|6178.25|6178.25|6178.25|6178.25|6178.25|6178.25|0
1632234530000|2021-09-21 14:28:50|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|0
1632234540000|2021-09-21 14:29:00|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|0
1632234550000|2021-09-21 14:29:10|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|0
1632234620000|2021-09-21 14:30:20|6184.23|6184.23|6186.01|6186.01|6186.01|6186.01|6184.23|6184.23|0
1632234640000|2021-09-21 14:30:40|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|6182.46|6182.46|0
1632234670000|2021-09-21 14:31:10|6178.9|6178.9|6178.9|6178.9|6178.9|6178.9|6178.9|6178.9|0
1632234720000|2021-09-21 14:32:00|6178.25|6178.25|6181.81|6181.81|6181.81|6181.81|6178.25|6178.25|0
1632234740000|2021-09-21 14:32:20|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|0
1632234770000|2021-09-21 14:32:50|6180.68|6180.68|6178.9|6178.9|6180.68|6180.68|6178.9|6178.9|0
1632234840000|2021-09-21 14:34:00|6179.55|6179.55|6180.19|6180.19|6180.19|6180.19|6179.55|6179.55|0
1632234890000|2021-09-21 14:34:50|6185.53|6185.53|6185.53|6185.53|6185.53|6185.53|6185.53|6185.53|0
1632234910000|2021-09-21 14:35:10|6187.31|6187.31|6186.01|6186.01|6187.31|6187.31|6186.01|6186.01|0
1632234920000|2021-09-21 14:35:20|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|0
1632234960000|2021-09-21 14:36:00|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|0
1632234970000|2021-09-21 14:36:10|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|0
1632235020000|2021-09-21 14:37:00|6184.23|6184.23|6182.46|6182.46|6184.23|6184.23|6182.46|6182.46|0
1632235030000|2021-09-21 14:37:10|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|0
1632235060000|2021-09-21 14:37:40|6178.9|6178.9|6177.12|6177.12|6178.9|6178.9|6177.12|6177.12|0
1632235070000|2021-09-21 14:37:50|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|0
1632235160000|2021-09-21 14:39:20|6177.12|6177.12|6177.12|6177.12|6177.12|6177.12|6177.12|6177.12|0
1632235180000|2021-09-21 14:39:40|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|0
1632235290000|2021-09-21 14:41:30|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|6182.46|0
1632235430000|2021-09-21 14:43:50|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|0
1632235450000|2021-09-21 14:44:10|6186.66|6186.66|6186.66|6186.66|6186.66|6186.66|6186.66|6186.66|0
1632235460000|2021-09-21 14:44:20|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|0
1632235490000|2021-09-21 14:44:50|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|6184.23|0
1632235500000|2021-09-21 14:45:00|6182.46|6182.46|6184.23|6184.23|6184.23|6184.23|6182.46|6182.46|0
1632235550000|2021-09-21 14:45:50|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|6180.68|0
1632235560000|2021-09-21 14:46:00|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|6180.03|0
1632235610000|2021-09-21 14:46:50|6183.59|6183.59|6181.81|6181.81|6183.59|6183.59|6181.81|6181.81|0
1632235620000|2021-09-21 14:47:00|6183.59|6183.59|6178.25|6178.25|6183.59|6183.59|6178.25|6178.25|0
1632235650000|2021-09-21 14:47:30|6177.6|6177.6|6174.05|6174.05|6177.6|6177.6|6174.05|6174.05|0
1632235710000|2021-09-21 14:48:30|6172.27|6172.27|6172.27|6172.27|6172.27|6172.27|6172.27|6172.27|0
1632235820000|2021-09-21 14:50:20|6168.71|6168.71|6170.49|6170.49|6170.49|6170.49|6168.71|6168.71|0
1632235850000|2021-09-21 14:50:50|6168.71|6168.71|6168.71|6168.71|6168.71|6168.71|6168.71|6168.71|0
1632235880000|2021-09-21 14:51:20|6170.49|6170.49|6170.49|6170.49|6170.49|6170.49|6170.49|6170.49|0
1632235900000|2021-09-21 14:51:40|6168.71|6168.71|6168.71|6168.71|6168.71|6168.71|6168.71|6168.71|0
1632235920000|2021-09-21 14:52:00|6168.06|6168.06|6167.42|6167.42|6168.06|6168.06|6167.42|6167.42|0
1632235950000|2021-09-21 14:52:30|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|6165.64|0
1632236020000|2021-09-21 14:53:40|6163.69|6163.69|6163.69|6163.69|6163.69|6163.69|6163.69|6163.69|0
1632236050000|2021-09-21 14:54:10|6161.92|6161.92|6161.92|6161.92|6161.92|6161.92|6161.92|6161.92|0
1632236070000|2021-09-21 14:54:30|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|0
1632236100000|2021-09-21 14:55:00|6156.58|6156.58|6155.93|6155.93|6156.58|6156.58|6155.93|6155.93|0
1632236110000|2021-09-21 14:55:10|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|0
1632236120000|2021-09-21 14:55:20|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|0
1632236140000|2021-09-21 14:55:40|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|0
1632236210000|2021-09-21 14:56:50|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|0
1632236220000|2021-09-21 14:57:00|6157.71|6157.71|6158.36|6158.36|6158.36|6158.36|6157.71|6157.71|0
1632236380000|2021-09-21 14:59:40|6156.58|6156.58|6158.36|6158.36|6158.36|6158.36|6156.58|6156.58|0
1632236390000|2021-09-21 14:59:50|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|0
1632236410000|2021-09-21 15:00:10|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|0
1632236460000|2021-09-21 15:01:00|6156.58|6156.58|6155.93|6155.93|6156.58|6156.58|6155.93|6155.93|0
1632236490000|2021-09-21 15:01:30|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|0
1632236500000|2021-09-21 15:01:40|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|6158.36|0
1632236520000|2021-09-21 15:02:00|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|0
1632236630000|2021-09-21 15:03:50|6155.93|6155.93|6157.71|6157.71|6157.71|6157.71|6154.15|6154.15|0
1632236640000|2021-09-21 15:04:00|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|0
1632236650000|2021-09-21 15:04:10|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|0
1632236670000|2021-09-21 15:04:30|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|0
1632236680000|2021-09-21 15:04:40|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|0
1632236710000|2021-09-21 15:05:10|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|6157.71|0
1632236760000|2021-09-21 15:06:00|6157.06|6157.06|6156.42|6156.42|6157.06|6157.06|6156.42|6156.42|0
1632236770000|2021-09-21 15:06:10|6158.19|6158.19|6158.19|6158.19|6159.97|6159.97|6158.19|6158.19|0
1632236790000|2021-09-21 15:06:30|6159.97|6159.97|6159.97|6159.97|6159.97|6159.97|6159.97|6159.97|0
1632236800000|2021-09-21 15:06:40|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|0
1632236820000|2021-09-21 15:07:00|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|0
1632236860000|2021-09-21 15:07:40|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|6158.68|0
1632236880000|2021-09-21 15:08:00|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|6159.33|0
1632236960000|2021-09-21 15:09:20|6155.77|6155.77|6155.77|6155.77|6155.77|6155.77|6155.77|6155.77|0
1632237000000|2021-09-21 15:10:00|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|6156.42|0
1632237020000|2021-09-21 15:10:20|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|6158.19|0
1632237140000|2021-09-21 15:12:20|6159.97|6159.97|6160.62|6160.62|6160.62|6160.62|6159.97|6159.97|0
1632237160000|2021-09-21 15:12:40|6162.4|6162.4|6164.18|6164.18|6164.18|6164.18|6162.4|6162.4|0
1632237180000|2021-09-21 15:13:00|6164.83|6164.83|6164.34|6164.34|6164.83|6164.83|6163.05|6163.05|0
1632237210000|2021-09-21 15:13:30|6166.12|6166.12|6167.9|6167.9|6169.68|6169.68|6166.12|6166.12|0
1632237220000|2021-09-21 15:13:40|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|0
1632237240000|2021-09-21 15:14:00|6165.47|6165.47|6163.69|6163.69|6165.47|6165.47|6163.69|6163.69|0
1632237280000|2021-09-21 15:14:40|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|6165.47|0
1632237300000|2021-09-21 15:15:00|6163.69|6163.69|6163.69|6163.69|6163.69|6163.69|6163.69|6163.69|0
1632237310000|2021-09-21 15:15:10|6161.92|6161.92|6163.69|6163.69|6163.69|6163.69|6161.92|6161.92|0
1632237340000|2021-09-21 15:15:40|6164.99|6164.99|6164.34|6164.34|6164.99|6164.99|6164.34|6164.34|0
1632237370000|2021-09-21 15:16:10|6166.12|6166.12|6167.9|6167.9|6167.9|6167.9|6166.12|6166.12|0
1632237410000|2021-09-21 15:16:50|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|0
1632237440000|2021-09-21 15:17:20|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|0
1632237580000|2021-09-21 15:19:40|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|0
1632237620000|2021-09-21 15:20:20|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|6166.77|0
1632237660000|2021-09-21 15:21:00|6168.55|6168.55|6166.77|6166.77|6168.55|6168.55|6166.77|6166.77|0
1632237730000|2021-09-21 15:22:10|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|6164.99|0
1632237750000|2021-09-21 15:22:30|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|0
1632237760000|2021-09-21 15:22:40|6162.56|6162.56|6162.56|6162.56|6162.56|6162.56|6162.56|6162.56|0
1632237910000|2021-09-21 15:25:10|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|0
1632237920000|2021-09-21 15:25:20|6162.56|6162.56|6164.34|6164.34|6164.34|6164.34|6162.56|6162.56|0
1632237980000|2021-09-21 15:26:20|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|0
1632238000000|2021-09-21 15:26:40|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|6167.9|0
1632238070000|2021-09-21 15:27:50|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|6166.12|0
1632238100000|2021-09-21 15:28:20|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|6164.34|0
1632238130000|2021-09-21 15:28:50|6162.56|6162.56|6162.56|6162.56|6162.56|6162.56|6162.56|6162.56|0
1632238140000|2021-09-21 15:29:00|6164.34|6164.34|6160.78|6160.78|6164.34|6164.34|6160.78|6160.78|0
1632238150000|2021-09-21 15:29:10|6159.01|6159.01|6164.34|6164.34|6164.34|6164.34|6159.01|6159.01|0
1632238190000|2021-09-21 15:29:50|6160.78|6160.78|6160.78|6160.78|6162.56|6162.56|6160.78|6160.78|0
1632294900000|2021-09-22 07:15:00|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|0
1632295020000|2021-09-22 07:17:00|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|6196.04|0
1632295100000|2021-09-22 07:18:20|6192.48|6192.48|6188.92|6188.92|6192.48|6192.48|6188.92|6188.92|0
1632295290000|2021-09-22 07:21:30|6187.15|6187.15|6187.15|6187.15|6187.15|6187.15|6187.15|6187.15|0
1632295300000|2021-09-22 07:21:40|6185.37|6185.37|6185.37|6185.37|6185.37|6185.37|6185.37|6185.37|0
1632295330000|2021-09-22 07:22:10|6187.15|6187.15|6187.15|6187.15|6187.15|6187.15|6187.15|6187.15|0
1632295370000|2021-09-22 07:22:50|6188.44|6188.44|6188.44|6188.44|6188.44|6188.44|6188.44|6188.44|0
1632295390000|2021-09-22 07:23:10|6189.09|6189.09|6190.87|6190.87|6190.87|6190.87|6189.09|6189.09|0
1632295440000|2021-09-22 07:24:00|6190.22|6190.22|6191.51|6191.51|6191.51|6191.51|6190.22|6190.22|0
1632295480000|2021-09-22 07:24:40|6190.87|6190.87|6190.87|6190.87|6190.87|6190.87|6190.87|6190.87|0
1632295490000|2021-09-22 07:24:50|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|6190.22|0
1632295510000|2021-09-22 07:25:10|6192|6192|6192|6192|6192|6192|6192|6192|0
1632295520000|2021-09-22 07:25:20|6193.78|6193.78|6193.78|6193.78|6193.78|6193.78|6193.78|6193.78|0
1632295530000|2021-09-22 07:25:30|6192|6192|6188.44|6188.44|6192|6192|6186.66|6186.66|0
1632295560000|2021-09-22 07:26:00|6190.38|6190.38|6190.38|6190.38|6190.38|6190.38|6190.38|6190.38|0
1632295590000|2021-09-22 07:26:30|6189.73|6189.73|6189.73|6189.73|6189.73|6189.73|6189.73|6189.73|0
1632295690000|2021-09-22 07:28:10|6189.09|6189.09|6191.35|6191.35|6192.64|6192.64|6189.09|6189.09|0
1632295710000|2021-09-22 07:28:30|6189.57|6189.57|6188.92|6188.92|6189.57|6189.57|6188.92|6188.92|0
1632295730000|2021-09-22 07:28:50|6188.28|6188.28|6188.28|6188.28|6188.28|6188.28|6188.28|6188.28|0
1632295740000|2021-09-22 07:29:00|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|6193.61|0
1632295760000|2021-09-22 07:29:20|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|0
1632295770000|2021-09-22 07:29:30|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|0
1632295780000|2021-09-22 07:29:40|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|0
1632295790000|2021-09-22 07:29:50|6204.28|6204.28|6202.51|6202.51|6204.28|6204.28|6202.51|6202.51|0
1632295850000|2021-09-22 07:30:50|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|0
1632295900000|2021-09-22 07:31:40|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|0
1632295910000|2021-09-22 07:31:50|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|6200.73|0
1632295920000|2021-09-22 07:32:00|6202.51|6202.51|6202.51|6202.51|6206.06|6206.06|6202.51|6202.51|0
1632295930000|2021-09-22 07:32:10|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|0
1632295950000|2021-09-22 07:32:30|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|6197.17|0
1632295960000|2021-09-22 07:32:40|6198.95|6198.95|6200.73|6200.73|6200.73|6200.73|6198.95|6198.95|0
1632295970000|2021-09-22 07:32:50|6198.95|6198.95|6195.39|6195.39|6198.95|6198.95|6195.39|6195.39|0
1632296010000|2021-09-22 07:33:30|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|6198.95|0
1632296040000|2021-09-22 07:34:00|6198.3|6198.3|6197.01|6197.01|6198.3|6198.3|6197.01|6197.01|0
1632296060000|2021-09-22 07:34:20|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|0
1632296080000|2021-09-22 07:34:40|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|0
1632296090000|2021-09-22 07:34:50|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1632296110000|2021-09-22 07:35:10|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|0
1632296120000|2021-09-22 07:35:20|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1632296140000|2021-09-22 07:35:40|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|0
1632296200000|2021-09-22 07:36:40|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|0
1632296210000|2021-09-22 07:36:50|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|0
1632296220000|2021-09-22 07:37:00|6200.08|6200.08|6198.3|6198.3|6200.08|6200.08|6198.3|6198.3|0
1632296260000|2021-09-22 07:37:40|6200.08|6200.08|6200.08|6200.08|6200.08|6200.08|6200.08|6200.08|0
1632296320000|2021-09-22 07:38:40|6203.64|6203.64|6203.64|6203.64|6205.42|6205.42|6203.64|6203.64|0
1632296370000|2021-09-22 07:39:30|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1632296390000|2021-09-22 07:39:50|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|0
1632296400000|2021-09-22 07:40:00|6201.86|6201.86|6203.64|6203.64|6203.64|6203.64|6201.86|6201.86|0
1632296420000|2021-09-22 07:40:20|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1632296430000|2021-09-22 07:40:30|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|0
1632296470000|2021-09-22 07:41:10|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1632296530000|2021-09-22 07:42:10|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|0
1632296630000|2021-09-22 07:43:50|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1632296670000|2021-09-22 07:44:30|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1632296720000|2021-09-22 07:45:20|6207.19|6207.19|6205.42|6205.42|6207.19|6207.19|6205.42|6205.42|0
1632296840000|2021-09-22 07:47:20|6206.06|6206.06|6207.84|6207.84|6207.84|6207.84|6206.06|6206.06|0
1632296850000|2021-09-22 07:47:30|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1632296920000|2021-09-22 07:48:40|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1632296940000|2021-09-22 07:49:00|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1632296990000|2021-09-22 07:49:50|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|0
1632297060000|2021-09-22 07:51:00|6210.92|6210.92|6209.14|6209.14|6210.92|6210.92|6209.14|6209.14|0
1632297070000|2021-09-22 07:51:10|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|6207.36|0
1632297080000|2021-09-22 07:51:20|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|6209.14|0
1632297090000|2021-09-22 07:51:30|6203.8|6203.8|6203.8|6203.8|6203.8|6203.8|6203.8|6203.8|0
1632297110000|2021-09-22 07:51:50|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|0
1632297130000|2021-09-22 07:52:10|6198.14|6198.14|6193.29|6193.29|6198.79|6198.79|6193.29|6193.29|0
1632297180000|2021-09-22 07:53:00|6191.51|6191.51|6189.73|6189.73|6191.51|6191.51|6189.73|6189.73|0
1632297240000|2021-09-22 07:54:00|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|0
1632297340000|2021-09-22 07:55:40|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|0
1632297370000|2021-09-22 07:56:10|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|0
1632297390000|2021-09-22 07:56:30|6189.89|6189.89|6189.89|6189.89|6189.89|6189.89|6189.89|6189.89|0
1632297420000|2021-09-22 07:57:00|6188.11|6188.11|6188.11|6188.11|6188.11|6188.11|6188.11|6188.11|0
1632297660000|2021-09-22 08:01:00|6191.67|6191.67|6195.23|6195.23|6195.23|6195.23|6191.67|6191.67|0
1632297670000|2021-09-22 08:01:10|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|6197.01|0
1632297750000|2021-09-22 08:02:30|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|0
1632297790000|2021-09-22 08:03:10|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|0
1632297970000|2021-09-22 08:06:10|6198.62|6198.62|6197.97|6197.97|6198.62|6198.62|6197.33|6197.33|0
1632298010000|2021-09-22 08:06:50|6197.33|6197.33|6197.33|6197.33|6197.97|6197.97|6197.33|6197.33|0
1632298020000|2021-09-22 08:07:00|6197.97|6197.97|6198.62|6198.62|6198.62|6198.62|6197.97|6197.97|0
1632298060000|2021-09-22 08:07:40|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1632298070000|2021-09-22 08:07:50|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|0
1632298260000|2021-09-22 08:11:00|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1632298440000|2021-09-22 08:14:00|6198.62|6198.62|6196.84|6196.84|6198.62|6198.62|6196.84|6196.84|0
1632298480000|2021-09-22 08:14:40|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|0
1632298490000|2021-09-22 08:14:50|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1632298560000|2021-09-22 08:16:00|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|0
1632298600000|2021-09-22 08:16:40|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|0
1632298690000|2021-09-22 08:18:10|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1632298720000|2021-09-22 08:18:40|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|0
1632298730000|2021-09-22 08:18:50|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|0
1632298740000|2021-09-22 08:19:00|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1632298850000|2021-09-22 08:20:50|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|0
1632298920000|2021-09-22 08:22:00|6195.55|6195.55|6194.9|6194.9|6195.55|6195.55|6194.9|6194.9|0
1632299010000|2021-09-22 08:23:30|6193.12|6193.12|6194.9|6194.9|6194.9|6194.9|6193.12|6193.12|0
1632299050000|2021-09-22 08:24:10|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|6196.68|0
1632299060000|2021-09-22 08:24:20|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|6198.46|0
1632299130000|2021-09-22 08:25:30|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|0
1632299150000|2021-09-22 08:25:50|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|6202.02|0
1632299240000|2021-09-22 08:27:20|6203.79|6203.79|6202.02|6202.02|6203.79|6203.79|6202.02|6202.02|0
1632299280000|2021-09-22 08:28:00|6201.37|6201.37|6201.37|6201.37|6201.37|6201.37|6201.37|6201.37|0
1632299300000|2021-09-22 08:28:20|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|6200.72|0
1632299310000|2021-09-22 08:28:30|6201.37|6201.37|6201.37|6201.37|6201.37|6201.37|6201.37|6201.37|0
1632299320000|2021-09-22 08:28:40|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|6204.93|0
1632299340000|2021-09-22 08:29:00|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|6206.7|0
1632299370000|2021-09-22 08:29:30|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|6208.48|0
1632299450000|2021-09-22 08:30:50|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|6209.78|0
1632299760000|2021-09-22 08:36:00|6210.43|6210.43|6211.07|6211.07|6211.07|6211.07|6210.43|6210.43|0
1632299810000|2021-09-22 08:36:50|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|0
1632299930000|2021-09-22 08:38:50|6210.59|6210.59|6210.59|6210.59|6210.59|6210.59|6210.59|6210.59|0
1632299960000|2021-09-22 08:39:20|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|0
1632299980000|2021-09-22 08:39:40|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|0
1632300020000|2021-09-22 08:40:20|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|6214.15|0
1632300120000|2021-09-22 08:42:00|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|6213.5|0
1632300360000|2021-09-22 08:46:00|6215.44|6215.44|6215.44|6215.44|6215.44|6215.44|6215.44|6215.44|0
1632300380000|2021-09-22 08:46:20|6217.22|6217.22|6217.22|6217.22|6219|6219|6217.22|6217.22|0
1632300390000|2021-09-22 08:46:30|6215.44|6215.44|6215.44|6215.44|6215.44|6215.44|6215.44|6215.44|0
1632300450000|2021-09-22 08:47:30|6217.22|6217.22|6217.22|6217.22|6217.22|6217.22|6217.22|6217.22|0
1632300460000|2021-09-22 08:47:40|6215.44|6215.44|6211.88|6211.88|6215.44|6215.44|6211.88|6211.88|0
1632300470000|2021-09-22 08:47:50|6210.59|6210.59|6208.81|6208.81|6210.59|6210.59|6208.81|6208.81|0
1632300490000|2021-09-22 08:48:10|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|0
1632300540000|2021-09-22 08:49:00|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|0
1632300560000|2021-09-22 08:49:20|6203.47|6203.47|6201.7|6201.7|6203.47|6203.47|6201.7|6201.7|0
1632300630000|2021-09-22 08:50:30|6199.92|6199.92|6198.14|6198.14|6199.92|6199.92|6198.14|6198.14|0
1632300780000|2021-09-22 08:53:00|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1632300790000|2021-09-22 08:53:10|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632300810000|2021-09-22 08:53:30|6194.9|6194.9|6193.12|6193.12|6194.9|6194.9|6193.12|6193.12|0
1632300870000|2021-09-22 08:54:30|6191.34|6191.34|6187.79|6187.79|6191.34|6191.34|6187.79|6187.79|0
1632300950000|2021-09-22 08:55:50|6187.14|6187.14|6187.14|6187.14|6187.14|6187.14|6187.14|6187.14|0
1632300980000|2021-09-22 08:56:20|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|0
1632301000000|2021-09-22 08:56:40|6188.27|6188.27|6188.27|6188.27|6188.27|6188.27|6188.27|6188.27|0
1632301050000|2021-09-22 08:57:30|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|0
1632301070000|2021-09-22 08:57:50|6184.71|6184.71|6182.93|6182.93|6184.71|6184.71|6182.93|6182.93|0
1632301190000|2021-09-22 08:59:50|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|0
1632301350000|2021-09-22 09:02:30|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|0
1632301360000|2021-09-22 09:02:40|6188.43|6188.43|6188.43|6188.43|6188.43|6188.43|6188.43|6188.43|0
1632301390000|2021-09-22 09:03:10|6190.38|6190.38|6189.73|6189.73|6190.38|6190.38|6189.73|6189.73|0
1632301460000|2021-09-22 09:04:20|6189.08|6189.08|6188.43|6188.43|6189.08|6189.08|6188.43|6188.43|0
1632301540000|2021-09-22 09:05:40|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|0
1632301560000|2021-09-22 09:06:00|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|0
1632301600000|2021-09-22 09:06:40|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|0
1632301640000|2021-09-22 09:07:20|6188.43|6188.43|6188.43|6188.43|6188.43|6188.43|6188.43|6188.43|0
1632301730000|2021-09-22 09:08:50|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|0
1632301820000|2021-09-22 09:10:20|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|0
1632301850000|2021-09-22 09:10:50|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|0
1632302220000|2021-09-22 09:17:00|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|0
1632302230000|2021-09-22 09:17:10|6188.43|6188.43|6184.88|6184.88|6188.43|6188.43|6184.88|6184.88|0
1632302300000|2021-09-22 09:18:20|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|0
1632302340000|2021-09-22 09:19:00|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|0
1632302540000|2021-09-22 09:22:20|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|0
1632302570000|2021-09-22 09:22:50|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632302640000|2021-09-22 09:24:00|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|6177.6|0
1632302690000|2021-09-22 09:24:50|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|0
1632302790000|2021-09-22 09:26:30|6179.21|6179.21|6180.51|6180.51|6180.51|6180.51|6179.21|6179.21|0
1632302800000|2021-09-22 09:26:40|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|0
1632302930000|2021-09-22 09:28:50|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632302950000|2021-09-22 09:29:10|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|0
1632303060000|2021-09-22 09:31:00|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632303180000|2021-09-22 09:33:00|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|0
1632303210000|2021-09-22 09:33:30|6172.26|6172.26|6174.04|6174.04|6174.04|6174.04|6172.26|6172.26|0
1632303240000|2021-09-22 09:34:00|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|0
1632303280000|2021-09-22 09:34:40|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|0
1632303420000|2021-09-22 09:37:00|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|0
1632303530000|2021-09-22 09:38:50|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|0
1632303630000|2021-09-22 09:40:30|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1632303720000|2021-09-22 09:42:00|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|0
1632303780000|2021-09-22 09:43:00|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|0
1632303980000|2021-09-22 09:46:20|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1632304040000|2021-09-22 09:47:20|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|0
1632304140000|2021-09-22 09:49:00|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|0
1632304150000|2021-09-22 09:49:10|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1632304380000|2021-09-22 09:53:00|6171.13|6171.13|6169.35|6169.35|6171.13|6171.13|6169.35|6169.35|0
1632304390000|2021-09-22 09:53:10|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|6171.13|0
1632304510000|2021-09-22 09:55:10|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1632304800000|2021-09-22 10:00:00|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|0
1632304830000|2021-09-22 10:00:30|6174.85|6174.85|6174.85|6174.85|6174.85|6174.85|6174.85|6174.85|0
1632304900000|2021-09-22 10:01:40|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|6176.63|0
1632304930000|2021-09-22 10:02:10|6175.98|6175.98|6176.63|6176.63|6176.63|6176.63|6175.98|6175.98|0
1632304980000|2021-09-22 10:03:00|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|0
1632305060000|2021-09-22 10:04:20|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|0
1632305140000|2021-09-22 10:05:40|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|0
1632305350000|2021-09-22 10:09:10|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|0
1632305410000|2021-09-22 10:10:10|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|0
1632305470000|2021-09-22 10:11:10|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|0
1632305640000|2021-09-22 10:14:00|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|0
1632305650000|2021-09-22 10:14:10|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|0
1632305970000|2021-09-22 10:19:30|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|6179.54|0
1632306000000|2021-09-22 10:20:00|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|0
1632306010000|2021-09-22 10:20:10|6183.1|6183.1|6183.1|6183.1|6183.1|6183.1|6183.1|6183.1|0
1632306060000|2021-09-22 10:21:00|6184.39|6184.39|6183.74|6183.74|6184.39|6184.39|6183.74|6183.74|0
1632306110000|2021-09-22 10:21:50|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|0
1632306170000|2021-09-22 10:22:50|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|0
1632306480000|2021-09-22 10:28:00|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|0
1632306490000|2021-09-22 10:28:10|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|0
1632306510000|2021-09-22 10:28:30|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.04|6174.04|0
1632306520000|2021-09-22 10:28:40|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1632306640000|2021-09-22 10:30:40|6172.26|6172.26|6168.7|6168.7|6172.26|6172.26|6168.7|6168.7|0
1632306710000|2021-09-22 10:31:50|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|0
1632307030000|2021-09-22 10:37:10|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|6167.57|0
1632307050000|2021-09-22 10:37:30|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|6169.35|0
1632307200000|2021-09-22 10:40:00|6170.65|6170.65|6170.65|6170.65|6170.65|6170.65|6170.65|6170.65|0
1632307220000|2021-09-22 10:40:20|6172.42|6172.42|6172.42|6172.42|6172.42|6172.42|6172.42|6172.42|0
1632307230000|2021-09-22 10:40:30|6174.2|6174.2|6174.2|6174.2|6174.2|6174.2|6174.2|6174.2|0
1632307260000|2021-09-22 10:41:00|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|0
1632307390000|2021-09-22 10:43:10|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|0
1632307420000|2021-09-22 10:43:40|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|6173.56|0
1632307440000|2021-09-22 10:44:00|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1632307500000|2021-09-22 10:45:00|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|0
1632307660000|2021-09-22 10:47:40|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|6170.48|0
1632307700000|2021-09-22 10:48:20|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|0
1632307710000|2021-09-22 10:48:30|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|0
1632307820000|2021-09-22 10:50:20|6169.83|6169.83|6169.83|6169.83|6169.83|6169.83|6169.83|6169.83|0
1632308030000|2021-09-22 10:53:50|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|0
1632308250000|2021-09-22 10:57:30|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|0
1632308300000|2021-09-22 10:58:20|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|6171.61|0
1632308340000|2021-09-22 10:59:00|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|0
1632308380000|2021-09-22 10:59:40|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|0
1632308400000|2021-09-22 11:00:00|6170.32|6170.32|6168.38|6168.38|6170.32|6170.32|6166.6|6166.6|0
1632308440000|2021-09-22 11:00:40|6169.67|6169.67|6169.67|6169.67|6169.67|6169.67|6169.67|6169.67|0
1632308550000|2021-09-22 11:02:30|6170.32|6170.32|6167.41|6167.41|6172.74|6172.74|6167.41|6167.41|0
1632308570000|2021-09-22 11:02:50|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|6168.7|0
1632308580000|2021-09-22 11:03:00|6170|6170|6170|6170|6170|6170|6170|6170|0
1632308600000|2021-09-22 11:03:20|6170.65|6170.65|6170.65|6170.65|6170.65|6170.65|6170.65|6170.65|0
1632308670000|2021-09-22 11:04:30|6174.2|6174.2|6174.2|6174.2|6174.2|6174.2|6174.2|6174.2|0
1632308700000|2021-09-22 11:05:00|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|0
1632308790000|2021-09-22 11:06:30|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|0
1632308850000|2021-09-22 11:07:30|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|6172.91|0
1632308880000|2021-09-22 11:08:00|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|0
1632309200000|2021-09-22 11:13:20|6176.47|6176.47|6178.24|6178.24|6178.24|6178.24|6176.47|6176.47|0
1632309280000|2021-09-22 11:14:40|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|0
1632309300000|2021-09-22 11:15:00|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|0
1632309330000|2021-09-22 11:15:30|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|0
1632309360000|2021-09-22 11:16:00|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|0
1632309500000|2021-09-22 11:18:20|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|0
1632309530000|2021-09-22 11:18:50|6170.32|6170.32|6168.54|6168.54|6170.32|6170.32|6168.54|6168.54|0
1632309650000|2021-09-22 11:20:50|6166.76|6166.76|6166.76|6166.76|6166.76|6166.76|6166.76|6166.76|0
1632309760000|2021-09-22 11:22:40|6168.54|6168.54|6168.54|6168.54|6168.54|6168.54|6168.54|6168.54|0
1632309850000|2021-09-22 11:24:10|6170.32|6170.32|6170.32|6170.32|6170.32|6170.32|6170.32|6170.32|0
1632310520000|2021-09-22 11:35:20|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|0
1632310620000|2021-09-22 11:37:00|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|0
1632310690000|2021-09-22 11:38:10|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|0
1632310740000|2021-09-22 11:39:00|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|0
1632310980000|2021-09-22 11:43:00|6173.39|6173.39|6174.69|6174.69|6174.69|6174.69|6173.39|6173.39|0
1632311230000|2021-09-22 11:47:10|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|0
1632311340000|2021-09-22 11:49:00|6173.56|6173.56|6171.78|6171.78|6173.56|6173.56|6171.78|6171.78|0
1632311370000|2021-09-22 11:49:30|6175.33|6175.33|6177.11|6177.11|6177.11|6177.11|6175.33|6175.33|0
1632311400000|2021-09-22 11:50:00|6180.67|6180.67|6182.45|6182.45|6182.45|6182.45|6180.67|6180.67|0
1632311420000|2021-09-22 11:50:20|6183.1|6183.1|6189.08|6189.08|6189.08|6189.08|6183.1|6183.1|0
1632311460000|2021-09-22 11:51:00|6189.73|6189.73|6189.73|6189.73|6189.73|6189.73|6189.73|6189.73|0
1632311470000|2021-09-22 11:51:10|6187.95|6187.95|6187.95|6187.95|6187.95|6187.95|6187.95|6187.95|0
1632311550000|2021-09-22 11:52:30|6184.39|6184.39|6184.39|6184.39|6184.39|6184.39|6184.39|6184.39|0
1632311760000|2021-09-22 11:56:00|6183.1|6183.1|6183.1|6183.1|6183.1|6183.1|6183.1|6183.1|0
1632311770000|2021-09-22 11:56:10|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|0
1632311780000|2021-09-22 11:56:20|6180.67|6180.67|6181.32|6181.32|6181.32|6181.32|6180.67|6180.67|0
1632311870000|2021-09-22 11:57:50|6180.67|6180.67|6180.67|6180.67|6180.67|6180.67|6180.67|6180.67|0
1632311910000|2021-09-22 11:58:30|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1632311950000|2021-09-22 11:59:10|6180.67|6180.67|6180.67|6180.67|6180.67|6180.67|6180.67|6180.67|0
1632311990000|2021-09-22 11:59:50|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632312070000|2021-09-22 12:01:10|6181.32|6181.32|6183.1|6183.1|6183.1|6183.1|6181.32|6181.32|0
1632312100000|2021-09-22 12:01:40|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|6186.65|0
1632312260000|2021-09-22 12:04:20|6186.01|6186.01|6184.23|6184.23|6186.01|6186.01|6184.23|6184.23|0
1632312430000|2021-09-22 12:07:10|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|6182.45|0
1632312720000|2021-09-22 12:12:00|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|0
1632312760000|2021-09-22 12:12:40|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|0
1632313330000|2021-09-22 12:22:10|6188.43|6188.43|6188.43|6188.43|6188.43|6188.43|6188.43|6188.43|0
1632313360000|2021-09-22 12:22:40|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|6190.21|0
1632313380000|2021-09-22 12:23:00|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|6191.99|0
1632313400000|2021-09-22 12:23:20|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|0
1632313410000|2021-09-22 12:23:30|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|0
1632313450000|2021-09-22 12:24:10|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|0
1632313840000|2021-09-22 12:30:40|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|0
1632313850000|2021-09-22 12:30:50|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|0
1632313870000|2021-09-22 12:31:10|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1632313990000|2021-09-22 12:33:10|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632314110000|2021-09-22 12:35:10|6197.97|6197.97|6198.62|6198.62|6198.62|6198.62|6197.97|6197.97|0
1632314240000|2021-09-22 12:37:20|6202.18|6202.18|6202.18|6202.18|6202.18|6202.18|6202.18|6202.18|0
1632314290000|2021-09-22 12:38:10|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|0
1632314430000|2021-09-22 12:40:30|6202.18|6202.18|6202.18|6202.18|6202.18|6202.18|6202.18|6202.18|0
1632314440000|2021-09-22 12:40:40|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|0
1632314460000|2021-09-22 12:41:00|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|0
1632314680000|2021-09-22 12:44:40|6202.83|6202.83|6204.61|6204.61|6204.61|6204.61|6202.83|6202.83|0
1632314720000|2021-09-22 12:45:20|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|0
1632315010000|2021-09-22 12:50:10|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|6207.03|0
1632315110000|2021-09-22 12:51:50|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|0
1632315200000|2021-09-22 12:53:20|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1632315220000|2021-09-22 12:53:40|6202.18|6202.18|6204.12|6204.12|6204.12|6204.12|6201.53|6201.53|0
1632315270000|2021-09-22 12:54:30|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|0
1632315290000|2021-09-22 12:54:50|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|0
1632315300000|2021-09-22 12:55:00|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1632315310000|2021-09-22 12:55:10|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|0
1632315420000|2021-09-22 12:57:00|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|0
1632315490000|2021-09-22 12:58:10|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1632315520000|2021-09-22 12:58:40|6203.64|6203.64|6205.42|6205.42|6205.42|6205.42|6203.64|6203.64|0
1632315600000|2021-09-22 13:00:00|6203.64|6203.64|6200.08|6200.08|6203.64|6203.64|6200.08|6200.08|0
1632315610000|2021-09-22 13:00:10|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|0
1632315630000|2021-09-22 13:00:30|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1632315650000|2021-09-22 13:00:50|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|0
1632315730000|2021-09-22 13:02:10|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|0
1632315750000|2021-09-22 13:02:30|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|6203.64|0
1632315780000|2021-09-22 13:03:00|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|6205.42|0
1632315790000|2021-09-22 13:03:10|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1632315890000|2021-09-22 13:04:50|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|0
1632315970000|2021-09-22 13:06:10|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|0
1632316050000|2021-09-22 13:07:30|6212.05|6212.05|6213.34|6213.34|6213.34|6213.34|6212.05|6212.05|0
1632316070000|2021-09-22 13:07:50|6213.99|6213.99|6213.99|6213.99|6213.99|6213.99|6213.99|6213.99|0
1632316130000|2021-09-22 13:08:50|6212.21|6212.21|6212.21|6212.21|6212.21|6212.21|6212.21|6212.21|0
1632316320000|2021-09-22 13:12:00|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|6210.92|0
1632316340000|2021-09-22 13:12:20|6209.14|6209.14|6207.36|6207.36|6209.14|6209.14|6207.36|6207.36|0
1632316410000|2021-09-22 13:13:30|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|0
1632316500000|2021-09-22 13:15:00|6203.8|6203.8|6203.8|6203.8|6203.8|6203.8|6203.8|6203.8|0
1632316510000|2021-09-22 13:15:10|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|6205.58|0
1632316700000|2021-09-22 13:18:20|6206.23|6206.23|6207.52|6207.52|6207.52|6207.52|6206.23|6206.23|0
1632316770000|2021-09-22 13:19:30|6208.17|6208.17|6208.17|6208.17|6208.17|6208.17|6208.17|6208.17|0
1632316800000|2021-09-22 13:20:00|6206.39|6206.39|6206.39|6206.39|6208.17|6208.17|6206.39|6206.39|0
1632316810000|2021-09-22 13:20:10|6205.1|6205.1|6201.86|6201.86|6205.1|6205.1|6201.86|6201.86|0
1632316830000|2021-09-22 13:20:30|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1632316840000|2021-09-22 13:20:40|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|6201.86|0
1632316850000|2021-09-22 13:20:50|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1632316860000|2021-09-22 13:21:00|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6198.62|6198.62|0
1632316970000|2021-09-22 13:22:50|6199.92|6199.92|6203.15|6203.15|6203.15|6203.15|6199.92|6199.92|0
1632316980000|2021-09-22 13:23:00|6202.51|6202.51|6201.86|6201.86|6202.51|6202.51|6201.86|6201.86|0
1632317000000|2021-09-22 13:23:20|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|0
1632317090000|2021-09-22 13:24:50|6202.99|6202.99|6202.99|6202.99|6202.99|6202.99|6202.99|6202.99|0
1632317170000|2021-09-22 13:26:10|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|6201.21|0
1632317210000|2021-09-22 13:26:50|6202.99|6202.99|6201.21|6201.21|6202.99|6202.99|6201.21|6201.21|0
1632317220000|2021-09-22 13:27:00|6202.99|6202.99|6202.99|6202.99|6202.99|6202.99|6202.99|6202.99|0
1632317250000|2021-09-22 13:27:30|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|0
1632317280000|2021-09-22 13:28:00|6202.51|6202.51|6203.8|6203.8|6204.28|6204.28|6202.51|6202.51|0
1632317340000|2021-09-22 13:29:00|6202.02|6202.02|6203.8|6203.8|6203.8|6203.8|6202.02|6202.02|0
1632317400000|2021-09-22 13:30:00|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|0
1632317430000|2021-09-22 13:30:30|6201.86|6201.86|6200.56|6200.56|6201.86|6201.86|6200.56|6200.56|0
1632317440000|2021-09-22 13:30:40|6195.23|6195.23|6197.01|6197.01|6197.01|6197.01|6195.23|6195.23|0
1632317500000|2021-09-22 13:31:40|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|0
1632317510000|2021-09-22 13:31:50|6197.01|6197.01|6195.88|6195.88|6197.01|6197.01|6195.23|6195.23|0
1632317530000|2021-09-22 13:32:10|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|0
1632317540000|2021-09-22 13:32:20|6193.45|6193.45|6193.45|6193.45|6193.45|6193.45|6193.45|6193.45|0
1632317560000|2021-09-22 13:32:40|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|6191.67|0
1632317570000|2021-09-22 13:32:50|6189.89|6189.89|6189.89|6189.89|6189.89|6189.89|6189.89|6189.89|0
1632317580000|2021-09-22 13:33:00|6195.23|6195.23|6195.23|6195.23|6195.23|6195.23|6193.45|6193.45|0
1632317590000|2021-09-22 13:33:10|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|6198.79|0
1632317600000|2021-09-22 13:33:20|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|0
1632317620000|2021-09-22 13:33:40|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|0
1632317660000|2021-09-22 13:34:20|6197.49|6197.49|6195.55|6195.55|6197.49|6197.49|6195.55|6195.55|0
1632317670000|2021-09-22 13:34:30|6193.77|6193.77|6193.77|6193.77|6193.77|6193.77|6193.77|6193.77|0
1632317680000|2021-09-22 13:34:40|6191.99|6191.99|6191.34|6191.34|6191.99|6191.99|6191.34|6191.34|0
1632317750000|2021-09-22 13:35:50|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|0
1632317760000|2021-09-22 13:36:00|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|0
1632317810000|2021-09-22 13:36:50|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|0
1632317880000|2021-09-22 13:38:00|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632317900000|2021-09-22 13:38:20|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|0
1632317930000|2021-09-22 13:38:50|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632318010000|2021-09-22 13:40:10|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|0
1632318040000|2021-09-22 13:40:40|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632318070000|2021-09-22 13:41:10|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|0
1632318120000|2021-09-22 13:42:00|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632318150000|2021-09-22 13:42:30|6197.97|6197.97|6197.97|6197.97|6199.75|6199.75|6197.97|6197.97|0
1632318190000|2021-09-22 13:43:10|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|0
1632318230000|2021-09-22 13:43:50|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|0
1632318250000|2021-09-22 13:44:10|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|0
1632318370000|2021-09-22 13:46:10|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|0
1632318390000|2021-09-22 13:46:30|6191.34|6191.34|6194.9|6194.9|6194.9|6194.9|6191.34|6191.34|0
1632318400000|2021-09-22 13:46:40|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|0
1632318490000|2021-09-22 13:48:10|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|0
1632318520000|2021-09-22 13:48:40|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|0
1632318530000|2021-09-22 13:48:50|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|6191.34|0
1632318540000|2021-09-22 13:49:00|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|0
1632318620000|2021-09-22 13:50:20|6186.01|6186.01|6185.36|6185.36|6186.01|6186.01|6184.06|6184.06|0
1632318690000|2021-09-22 13:51:30|6187.14|6187.14|6188.92|6188.92|6188.92|6188.92|6187.14|6187.14|0
1632318760000|2021-09-22 13:52:40|6185.36|6185.36|6185.36|6185.36|6185.36|6185.36|6185.36|6185.36|0
1632318780000|2021-09-22 13:53:00|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|0
1632318830000|2021-09-22 13:53:50|6187.14|6187.14|6187.14|6187.14|6187.14|6187.14|6187.14|6187.14|0
1632318860000|2021-09-22 13:54:20|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|0
1632318870000|2021-09-22 13:54:30|6190.7|6190.7|6192.47|6192.47|6192.47|6192.47|6190.7|6190.7|0
1632318940000|2021-09-22 13:55:40|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|6194.25|0
1632318980000|2021-09-22 13:56:20|6196.03|6196.03|6197.97|6197.97|6197.97|6197.97|6196.03|6196.03|0
1632318990000|2021-09-22 13:56:30|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|0
1632319010000|2021-09-22 13:56:50|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|0
1632319020000|2021-09-22 13:57:00|6196.2|6196.2|6196.2|6196.2|6197.97|6197.97|6196.2|6196.2|0
1632319070000|2021-09-22 13:57:50|6197.97|6197.97|6199.75|6199.75|6199.75|6199.75|6197.97|6197.97|0
1632319140000|2021-09-22 13:59:00|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|0
1632319170000|2021-09-22 13:59:30|6193.77|6193.77|6193.12|6193.12|6193.77|6193.77|6193.12|6193.12|0
1632319200000|2021-09-22 14:00:00|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|0
1632319290000|2021-09-22 14:01:30|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|6193.12|0
1632319310000|2021-09-22 14:01:50|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|0
1632319320000|2021-09-22 14:02:00|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|0
1632319380000|2021-09-22 14:03:00|6195.71|6195.71|6197.49|6197.49|6197.49|6197.49|6195.71|6195.71|0
1632319440000|2021-09-22 14:04:00|6196.84|6196.84|6197.49|6197.49|6197.49|6197.49|6196.84|6196.84|0
1632319480000|2021-09-22 14:04:40|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|0
1632319520000|2021-09-22 14:05:20|6190.38|6190.38|6192.15|6192.15|6192.15|6192.15|6190.38|6190.38|0
1632319540000|2021-09-22 14:05:40|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|6193.93|0
1632319570000|2021-09-22 14:06:10|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|0
1632319580000|2021-09-22 14:06:20|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|0
1632319680000|2021-09-22 14:08:00|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|6200.56|0
1632319690000|2021-09-22 14:08:10|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1632319720000|2021-09-22 14:08:40|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|0
1632319730000|2021-09-22 14:08:50|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|0
1632319740000|2021-09-22 14:09:00|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|6196.36|0
1632319760000|2021-09-22 14:09:20|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|6194.58|0
1632320000000|2021-09-22 14:13:20|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|6193.29|0
1632320060000|2021-09-22 14:14:20|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|6195.06|0
1632320070000|2021-09-22 14:14:30|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|6195.71|0
1632320110000|2021-09-22 14:15:10|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|0
1632320280000|2021-09-22 14:18:00|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1632320290000|2021-09-22 14:18:10|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|0
1632320310000|2021-09-22 14:18:30|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1632320440000|2021-09-22 14:20:40|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|0
1632320450000|2021-09-22 14:20:50|6203.47|6203.47|6208.97|6208.97|6208.97|6208.97|6203.47|6203.47|0
1632320510000|2021-09-22 14:21:50|6209.62|6209.62|6209.62|6209.62|6209.62|6209.62|6209.62|6209.62|0
1632320520000|2021-09-22 14:22:00|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|6204.28|0
1632320640000|2021-09-22 14:24:00|6202.99|6202.99|6202.34|6202.34|6202.99|6202.99|6202.34|6202.34|0
1632320740000|2021-09-22 14:25:40|6204.12|6204.12|6205.9|6205.9|6205.9|6205.9|6204.12|6204.12|0
1632320790000|2021-09-22 14:26:30|6207.68|6207.68|6207.68|6207.68|6207.68|6207.68|6207.68|6207.68|0
1632320820000|2021-09-22 14:27:00|6209.46|6209.46|6207.68|6207.68|6209.46|6209.46|6207.68|6207.68|0
1632320860000|2021-09-22 14:27:40|6211.24|6211.24|6209.46|6209.46|6211.24|6211.24|6209.46|6209.46|0
1632320900000|2021-09-22 14:28:20|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|0
1632321020000|2021-09-22 14:30:20|6211.24|6211.24|6213.02|6213.02|6213.02|6213.02|6211.24|6211.24|0
1632321080000|2021-09-22 14:31:20|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|6215.6|0
1632321120000|2021-09-22 14:32:00|6214.31|6214.31|6214.31|6214.31|6214.31|6214.31|6214.31|6214.31|0
1632321130000|2021-09-22 14:32:10|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|0
1632321180000|2021-09-22 14:33:00|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|0
1632321230000|2021-09-22 14:33:50|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|0
1632321260000|2021-09-22 14:34:20|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|0
1632321290000|2021-09-22 14:34:50|6213.66|6213.66|6215.44|6215.44|6215.44|6215.44|6213.66|6213.66|0
1632321370000|2021-09-22 14:36:10|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|0
1632321400000|2021-09-22 14:36:40|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|0
1632321410000|2021-09-22 14:36:50|6216.74|6216.74|6214.96|6214.96|6216.74|6216.74|6214.96|6214.96|0
1632321430000|2021-09-22 14:37:10|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|0
1632321480000|2021-09-22 14:38:00|6218.68|6218.68|6218.68|6218.68|6218.68|6218.68|6218.68|6218.68|0
1632321520000|2021-09-22 14:38:40|6216.9|6216.9|6216.9|6216.9|6216.9|6216.9|6216.9|6216.9|0
1632321540000|2021-09-22 14:39:00|6215.6|6215.6|6214.96|6214.96|6215.6|6215.6|6214.96|6214.96|0
1632321600000|2021-09-22 14:40:00|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|0
1632321660000|2021-09-22 14:41:00|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|0
1632321670000|2021-09-22 14:41:10|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|0
1632321690000|2021-09-22 14:41:30|6218.51|6218.51|6218.51|6218.51|6220.29|6220.29|6218.51|6218.51|0
1632321710000|2021-09-22 14:41:50|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|6216.74|0
1632321720000|2021-09-22 14:42:00|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|6214.96|0
1632321760000|2021-09-22 14:42:40|6214.31|6214.31|6214.31|6214.31|6214.31|6214.31|6214.31|6214.31|0
1632321790000|2021-09-22 14:43:10|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|6212.53|0
1632321800000|2021-09-22 14:43:20|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|0
1632321830000|2021-09-22 14:43:50|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|0
1632321880000|2021-09-22 14:44:40|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|6211.88|0
1632321900000|2021-09-22 14:45:00|6211.24|6211.24|6213.02|6213.02|6213.02|6213.02|6211.24|6211.24|0
1632321910000|2021-09-22 14:45:10|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|0
1632322010000|2021-09-22 14:46:50|6210.11|6210.11|6208.33|6208.33|6210.11|6210.11|6208.33|6208.33|0
1632322040000|2021-09-22 14:47:20|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|6206.55|0
1632322050000|2021-09-22 14:47:30|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|6204.77|0
1632322070000|2021-09-22 14:47:50|6204.12|6204.12|6204.12|6204.12|6204.12|6204.12|6204.12|6204.12|0
1632322160000|2021-09-22 14:49:20|6200.56|6200.56|6198.14|6198.14|6200.56|6200.56|6198.14|6198.14|0
1632322170000|2021-09-22 14:49:30|6199.92|6199.92|6203.47|6203.47|6203.47|6203.47|6199.92|6199.92|0
1632322290000|2021-09-22 14:51:30|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1632322300000|2021-09-22 14:51:40|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1632322400000|2021-09-22 14:53:20|6199.27|6199.27|6198.62|6198.62|6199.27|6199.27|6198.62|6198.62|0
1632322440000|2021-09-22 14:54:00|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|6196.84|0
1632322460000|2021-09-22 14:54:20|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|6195.55|0
1632322490000|2021-09-22 14:54:50|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632322520000|2021-09-22 14:55:20|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|0
1632322550000|2021-09-22 14:55:50|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|6197.97|0
1632322670000|2021-09-22 14:57:50|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632322700000|2021-09-22 14:58:20|6195.55|6195.55|6194.25|6194.25|6195.55|6195.55|6194.25|6194.25|0
1632322710000|2021-09-22 14:58:30|6196.03|6196.03|6196.03|6196.03|6196.03|6196.03|6196.03|6196.03|0
1632322740000|2021-09-22 14:59:00|6194.74|6194.74|6194.74|6194.74|6194.74|6194.74|6193.44|6193.44|0
1632322760000|2021-09-22 14:59:20|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|6195.38|0
1632322800000|2021-09-22 15:00:00|6197.16|6197.16|6198.94|6198.94|6198.94|6198.94|6197.16|6197.16|0
1632322810000|2021-09-22 15:00:10|6199.59|6199.59|6199.59|6199.59|6199.59|6199.59|6199.59|6199.59|0
1632322880000|2021-09-22 15:01:20|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|6198.94|0
1632322900000|2021-09-22 15:01:40|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|6200.24|0
1632323050000|2021-09-22 15:04:10|6202.02|6202.02|6200.24|6200.24|6202.02|6202.02|6200.24|6200.24|0
1632323100000|2021-09-22 15:05:00|6198.46|6198.46|6196.68|6196.68|6198.46|6198.46|6196.68|6196.68|0
1632323110000|2021-09-22 15:05:10|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|6194.9|0
1632323130000|2021-09-22 15:05:30|6196.2|6196.2|6197.97|6197.97|6197.97|6197.97|6196.2|6196.2|0
1632323150000|2021-09-22 15:05:50|6199.75|6199.75|6201.53|6201.53|6201.53|6201.53|6199.75|6199.75|0
1632323190000|2021-09-22 15:06:30|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|6199.75|0
1632323200000|2021-09-22 15:06:40|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|6201.53|0
1632323230000|2021-09-22 15:07:10|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|6203.31|0
1632323280000|2021-09-22 15:08:00|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|0
1632323340000|2021-09-22 15:09:00|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|0
1632323350000|2021-09-22 15:09:10|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|6204.61|0
1632323400000|2021-09-22 15:10:00|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|6202.83|0
1632323410000|2021-09-22 15:10:10|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1632323640000|2021-09-22 15:14:00|6201.05|6201.05|6201.7|6201.7|6201.7|6201.7|6201.05|6201.05|0
1632323680000|2021-09-22 15:14:40|6203.47|6203.47|6204.12|6204.12|6204.12|6204.12|6203.47|6203.47|0
1632323750000|2021-09-22 15:15:50|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|6202.34|0
1632323760000|2021-09-22 15:16:00|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1632323780000|2021-09-22 15:16:20|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1632323800000|2021-09-22 15:16:40|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1632323880000|2021-09-22 15:18:00|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|6201.05|0
1632324080000|2021-09-22 15:21:20|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1632324200000|2021-09-22 15:23:20|6199.75|6199.75|6201.7|6201.7|6201.7|6201.7|6199.75|6199.75|0
1632324250000|2021-09-22 15:24:10|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1632324310000|2021-09-22 15:25:10|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1632324360000|2021-09-22 15:26:00|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1632324380000|2021-09-22 15:26:20|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|6201.7|0
1632324420000|2021-09-22 15:27:00|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|6198.14|0
1632324430000|2021-09-22 15:27:10|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|6199.92|0
1632324470000|2021-09-22 15:27:50|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|0
1632324540000|2021-09-22 15:29:00|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|6197.49|0
1632324550000|2021-09-22 15:29:10|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|0
1632324560000|2021-09-22 15:29:20|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|6198.62|0
1632324570000|2021-09-22 15:29:30|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|6199.27|0
1632324580000|2021-09-22 15:29:40|6197.49|6197.49|6196.2|6196.2|6197.49|6197.49|6196.2|6196.2|0
1632324590000|2021-09-22 15:29:50|6197.97|6197.97|6196.2|6196.2|6197.97|6197.97|6196.2|6196.2|0
1632381300000|2021-09-23 07:15:00|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|0
1632381320000|2021-09-23 07:15:20|6217.7|6217.7|6215.93|6215.93|6217.7|6217.7|6215.93|6215.93|0
1632381330000|2021-09-23 07:15:30|6217.7|6217.7|6219.48|6219.48|6219.48|6219.48|6217.7|6217.7|0
1632381380000|2021-09-23 07:16:20|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|6221.26|0
1632381430000|2021-09-23 07:17:10|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|0
1632381490000|2021-09-23 07:18:10|6224.82|6224.82|6224.82|6224.82|6224.82|6224.82|6224.82|6224.82|0
1632381560000|2021-09-23 07:19:20|6226.11|6226.11|6224.82|6224.82|6226.11|6226.11|6224.82|6224.82|0
1632381590000|2021-09-23 07:19:50|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1632381660000|2021-09-23 07:21:00|6224.82|6224.82|6226.6|6226.6|6226.6|6226.6|6224.82|6224.82|0
1632381680000|2021-09-23 07:21:20|6230.15|6230.15|6233.07|6233.07|6233.71|6233.71|6230.15|6230.15|0
1632381760000|2021-09-23 07:22:40|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|6232.42|0
1632381770000|2021-09-23 07:22:50|6228.86|6228.86|6228.86|6228.86|6228.86|6228.86|6228.86|6228.86|0
1632381840000|2021-09-23 07:24:00|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|0
1632381850000|2021-09-23 07:24:10|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|6226.6|0
1632381890000|2021-09-23 07:24:50|6224.82|6224.82|6224.82|6224.82|6224.82|6224.82|6224.82|6224.82|0
1632381990000|2021-09-23 07:26:30|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1632382080000|2021-09-23 07:28:00|6225.95|6225.95|6225.95|6225.95|6225.95|6225.95|6225.95|6225.95|0
1632382090000|2021-09-23 07:28:10|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1632382130000|2021-09-23 07:28:50|6225.95|6225.95|6225.95|6225.95|6225.95|6225.95|6225.95|6225.95|0
1632382170000|2021-09-23 07:29:30|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|6227.73|0
1632382200000|2021-09-23 07:30:00|6224.17|6224.17|6218.84|6218.84|6224.17|6224.17|6218.84|6218.84|0
1632382240000|2021-09-23 07:30:40|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|0
1632382330000|2021-09-23 07:32:10|6225.95|6225.95|6225.95|6225.95|6226.6|6226.6|6225.95|6225.95|0
1632382340000|2021-09-23 07:32:20|6225.3|6225.3|6225.3|6225.3|6225.3|6225.3|6225.3|6225.3|0
1632382350000|2021-09-23 07:32:30|6227.08|6227.08|6227.08|6227.08|6227.08|6227.08|6227.08|6227.08|0
1632382370000|2021-09-23 07:32:50|6224.01|6224.01|6222.23|6222.23|6224.01|6224.01|6222.23|6222.23|0
1632382500000|2021-09-23 07:35:00|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|6222.88|0
1632382510000|2021-09-23 07:35:10|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1632382520000|2021-09-23 07:35:20|6223.52|6223.52|6223.52|6223.52|6223.52|6223.52|6223.52|6223.52|0
1632382550000|2021-09-23 07:35:50|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|6221.58|0
1632382560000|2021-09-23 07:36:00|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|6224.17|0
1632382570000|2021-09-23 07:36:10|6225.95|6225.95|6226.6|6226.6|6226.6|6226.6|6225.95|6225.95|0
1632382590000|2021-09-23 07:36:30|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|0
1632382640000|2021-09-23 07:37:20|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|0
1632382650000|2021-09-23 07:37:30|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|6222.39|0
1632382690000|2021-09-23 07:38:10|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|6223.04|0
1632382700000|2021-09-23 07:38:20|6223.69|6223.69|6222.39|6222.39|6223.69|6223.69|6222.39|6222.39|0
1632382750000|2021-09-23 07:39:10|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|0
1632382770000|2021-09-23 07:39:30|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|6221.1|0
1632382800000|2021-09-23 07:40:00|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|6221.75|0
1632382900000|2021-09-23 07:41:40|6223.52|6223.52|6223.52|6223.52|6223.52|6223.52|6223.52|6223.52|0
1632382930000|2021-09-23 07:42:10|6226.6|6226.6|6227.24|6227.24|6227.24|6227.24|6226.6|6226.6|0
1632382970000|2021-09-23 07:42:50|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|0
1632382980000|2021-09-23 07:43:00|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|6229.02|0
1632382990000|2021-09-23 07:43:10|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|6230.8|0
1632383180000|2021-09-23 07:46:20|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|0
1632383190000|2021-09-23 07:46:30|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|6230.15|0
1632383220000|2021-09-23 07:47:00|6232.74|6232.74|6230.8|6230.8|6233.39|6233.39|6230.8|6230.8|0
1632383230000|2021-09-23 07:47:10|6231.45|6231.45|6231.45|6231.45|6231.45|6231.45|6231.45|6231.45|0
1632383270000|2021-09-23 07:47:50|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|0
1632383310000|2021-09-23 07:48:30|6230.32|6230.32|6229.67|6229.67|6230.32|6230.32|6229.67|6229.67|0
1632383370000|2021-09-23 07:49:30|6230.32|6230.32|6231.45|6231.45|6232.1|6232.1|6229.67|6229.67|0
1632383400000|2021-09-23 07:50:00|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|6229.67|0
1632383410000|2021-09-23 07:50:10|6230.32|6230.32|6229.67|6229.67|6230.32|6230.32|6229.67|6229.67|0
1632383460000|2021-09-23 07:51:00|6230.32|6230.32|6229.67|6229.67|6230.32|6230.32|6229.67|6229.67|0
1632383480000|2021-09-23 07:51:20|6230.32|6230.32|6229.67|6229.67|6230.32|6230.32|6229.67|6229.67|0
1632383490000|2021-09-23 07:51:30|6230.32|6230.32|6230.32|6230.32|6230.32|6230.32|6230.32|6230.32|0
1632383520000|2021-09-23 07:52:00|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|6230.97|0
1632383560000|2021-09-23 07:52:40|6229.19|6229.19|6226.76|6226.76|6229.19|6229.19|6226.76|6226.76|0
1632383580000|2021-09-23 07:53:00|6227.41|6227.41|6227.41|6227.41|6227.41|6227.41|6227.41|6227.41|0
1632383640000|2021-09-23 07:54:00|6228.7|6228.7|6230.65|6230.65|6230.65|6230.65|6228.7|6228.7|0
1632383660000|2021-09-23 07:54:20|6230|6230|6228.22|6228.22|6230|6230|6228.22|6228.22|0
1632383670000|2021-09-23 07:54:30|6226.28|6226.28|6226.28|6226.28|6226.28|6226.28|6226.28|6226.28|0
1632383700000|2021-09-23 07:55:00|6225.63|6225.63|6225.63|6225.63|6225.63|6225.63|6225.63|6225.63|0
1632383720000|2021-09-23 07:55:20|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|0
1632383760000|2021-09-23 07:56:00|6226.28|6226.28|6226.28|6226.28|6226.28|6226.28|6226.28|6226.28|0
1632383770000|2021-09-23 07:56:10|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|6228.06|0
1632383870000|2021-09-23 07:57:50|6229.35|6229.35|6229.35|6229.35|6229.35|6229.35|6229.35|6229.35|0
1632383880000|2021-09-23 07:58:00|6230.65|6230.65|6231.29|6231.29|6231.29|6231.29|6230.65|6230.65|0
1632383890000|2021-09-23 07:58:10|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|6229.51|0
1632383910000|2021-09-23 07:58:30|6231.46|6231.46|6232.1|6232.1|6232.1|6232.1|6231.46|6231.46|0
1632383940000|2021-09-23 07:59:00|6234.05|6234.05|6235.99|6235.99|6235.99|6235.99|6234.05|6234.05|0
1632383950000|2021-09-23 07:59:10|6234.69|6234.69|6234.69|6234.69|6234.69|6234.69|6234.69|6234.69|0
1632383960000|2021-09-23 07:59:20|6234.05|6234.05|6234.05|6234.05|6234.05|6234.05|6234.05|6234.05|0
1632383970000|2021-09-23 07:59:30|6232.75|6232.75|6237.77|6237.77|6237.77|6237.77|6232.75|6232.75|0
1632383980000|2021-09-23 07:59:40|6239.06|6239.06|6239.06|6239.06|6239.06|6239.06|6239.06|6239.06|0
1632383990000|2021-09-23 07:59:50|6238.41|6238.41|6237.77|6237.77|6238.41|6238.41|6237.77|6237.77|0
1632384000000|2021-09-23 08:00:00|6239.71|6239.71|6239.71|6239.71|6239.71|6239.71|6239.71|6239.71|0
1632384020000|2021-09-23 08:00:20|6241.49|6241.49|6242.14|6242.14|6242.14|6242.14|6241.49|6241.49|0
1632384040000|2021-09-23 08:00:40|6240.19|6240.19|6240.19|6240.19|6240.19|6240.19|6240.19|6240.19|0
1632384050000|2021-09-23 08:00:50|6241.97|6241.97|6241.97|6241.97|6241.97|6241.97|6241.97|6241.97|0
1632384070000|2021-09-23 08:01:10|6243.75|6243.75|6245.69|6245.69|6245.69|6245.69|6243.75|6243.75|0
1632384080000|2021-09-23 08:01:20|6246.34|6246.34|6246.34|6246.34|6246.34|6246.34|6246.34|6246.34|0
1632384130000|2021-09-23 08:02:10|6247.64|6247.64|6247.64|6247.64|6247.64|6247.64|6247.64|6247.64|0
1632384200000|2021-09-23 08:03:20|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|6249.58|0
1632384210000|2021-09-23 08:03:30|6269.14|6269.14|6258.47|6258.47|6269.14|6269.14|6258.47|6258.47|0
1632384220000|2021-09-23 08:03:40|6256.69|6256.69|6260.25|6260.25|6260.25|6260.25|6256.69|6256.69|0
1632384240000|2021-09-23 08:04:00|6272.7|6272.7|6269.31|6269.31|6272.7|6272.7|6267.36|6267.36|0
1632384250000|2021-09-23 08:04:10|6267.53|6267.53|6276.42|6276.42|6276.42|6276.42|6267.53|6267.53|0
1632384260000|2021-09-23 08:04:20|6278.2|6278.2|6278.2|6278.2|6278.2|6278.2|6278.2|6278.2|0
1632384300000|2021-09-23 08:05:00|6280.14|6280.14|6280.14|6280.14|6280.14|6280.14|6280.14|6280.14|0
1632384320000|2021-09-23 08:05:20|6283.7|6283.7|6283.7|6283.7|6283.7|6283.7|6283.7|6283.7|0
1632384330000|2021-09-23 08:05:30|6285.48|6285.48|6285.48|6285.48|6285.48|6285.48|6285.48|6285.48|0
1632384350000|2021-09-23 08:05:50|6287.26|6287.26|6281.92|6281.92|6287.26|6287.26|6281.92|6281.92|0
1632384360000|2021-09-23 08:06:00|6280.14|6280.14|6280.14|6280.14|6280.14|6280.14|6280.14|6280.14|0
1632384370000|2021-09-23 08:06:10|6281.92|6281.92|6281.92|6281.92|6281.92|6281.92|6281.92|6281.92|0
1632384380000|2021-09-23 08:06:20|6283.7|6283.7|6279.33|6279.33|6283.7|6283.7|6279.33|6279.33|0
1632384390000|2021-09-23 08:06:30|6277.55|6277.55|6277.55|6277.55|6277.55|6277.55|6277.55|6277.55|0
1632384400000|2021-09-23 08:06:40|6278.85|6278.85|6278.85|6278.85|6278.85|6278.85|6278.85|6278.85|0
1632384440000|2021-09-23 08:07:20|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|6280.79|0
1632384510000|2021-09-23 08:08:30|6282.09|6282.09|6282.09|6282.09|6282.09|6282.09|6282.09|6282.09|0
1632384610000|2021-09-23 08:10:10|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|0
1632384620000|2021-09-23 08:10:20|6280.31|6280.31|6280.31|6280.31|6280.31|6280.31|6280.31|6280.31|0
1632384650000|2021-09-23 08:10:50|6279.01|6279.01|6277.72|6277.72|6279.01|6279.01|6277.72|6277.72|0
1632384660000|2021-09-23 08:11:00|6275.94|6275.94|6275.94|6275.94|6275.94|6275.94|6275.94|6275.94|0
1632384710000|2021-09-23 08:11:50|6275.29|6275.29|6275.29|6275.29|6275.29|6275.29|6275.29|6275.29|0
1632384750000|2021-09-23 08:12:30|6277.88|6277.88|6277.88|6277.88|6277.88|6277.88|6277.88|6277.88|0
1632384800000|2021-09-23 08:13:20|6280.47|6280.47|6281.76|6281.76|6281.76|6281.76|6280.47|6280.47|0
1632384810000|2021-09-23 08:13:30|6285|6285|6283.06|6283.06|6285|6285|6283.06|6283.06|0
1632384830000|2021-09-23 08:13:50|6283.71|6283.71|6285.65|6285.65|6286.94|6286.94|6283.71|6283.71|0
1632384840000|2021-09-23 08:14:00|6287.59|6287.59|6288.89|6288.89|6288.89|6288.89|6287.59|6287.59|0
1632384850000|2021-09-23 08:14:10|6290.67|6290.67|6291.31|6291.31|6291.31|6291.31|6290.02|6290.02|0
1632384860000|2021-09-23 08:14:20|6289.37|6289.37|6289.37|6289.37|6289.37|6289.37|6289.37|6289.37|0
1632384910000|2021-09-23 08:15:10|6291.96|6291.96|6295.2|6295.2|6295.2|6295.2|6291.96|6291.96|0
1632384930000|2021-09-23 08:15:30|6296.98|6296.98|6296.98|6296.98|6296.98|6296.98|6296.98|6296.98|0
1632384940000|2021-09-23 08:15:40|6298.75|6298.75|6298.75|6298.75|6298.75|6298.75|6298.75|6298.75|0
1632384960000|2021-09-23 08:16:00|6300.7|6300.7|6297.46|6297.46|6300.7|6300.7|6297.46|6297.46|0
1632384970000|2021-09-23 08:16:10|6295.52|6295.52|6295.52|6295.52|6295.52|6295.52|6295.52|6295.52|0
1632384980000|2021-09-23 08:16:20|6293.74|6293.74|6293.74|6293.74|6293.74|6293.74|6293.74|6293.74|0
1632385000000|2021-09-23 08:16:40|6295.03|6295.03|6295.03|6295.03|6295.03|6295.03|6295.03|6295.03|0
1632385030000|2021-09-23 08:17:10|6291.15|6291.15|6297.62|6297.62|6297.62|6297.62|6291.15|6291.15|0
1632385040000|2021-09-23 08:17:20|6298.27|6298.27|6299.57|6299.57|6299.57|6299.57|6298.27|6298.27|0
1632385050000|2021-09-23 08:17:30|6296.98|6296.98|6299.57|6299.57|6299.57|6299.57|6296.98|6296.98|0
1632385060000|2021-09-23 08:17:40|6301.34|6301.34|6299.57|6299.57|6301.34|6301.34|6299.57|6299.57|0
1632385090000|2021-09-23 08:18:10|6303.12|6303.12|6303.12|6303.12|6303.12|6303.12|6303.12|6303.12|0
1632385120000|2021-09-23 08:18:40|6308.95|6308.95|6310.89|6310.89|6310.89|6310.89|6308.3|6308.3|0
1632385130000|2021-09-23 08:18:50|6310.24|6310.24|6307.01|6307.01|6310.24|6310.24|6307.01|6307.01|0
1632385140000|2021-09-23 08:19:00|6305.71|6305.71|6303.77|6303.77|6305.71|6305.71|6303.77|6303.77|0
1632385150000|2021-09-23 08:19:10|6308.3|6308.3|6308.3|6308.3|6308.3|6308.3|6308.3|6308.3|0
1632385170000|2021-09-23 08:19:30|6312.19|6312.19|6307.01|6307.01|6312.19|6312.19|6307.01|6307.01|0
1632385180000|2021-09-23 08:19:40|6305.07|6305.07|6305.07|6305.07|6305.07|6305.07|6305.07|6305.07|0
1632385210000|2021-09-23 08:20:10|6300.53|6300.53|6300.53|6300.53|6300.53|6300.53|6300.53|6300.53|0
1632385230000|2021-09-23 08:20:30|6298.75|6298.75|6298.75|6298.75|6298.75|6298.75|6298.75|6298.75|0
1632385240000|2021-09-23 08:20:40|6303.29|6303.29|6303.29|6303.29|6303.29|6303.29|6303.29|6303.29|0
1632385310000|2021-09-23 08:21:50|6298.75|6298.75|6298.75|6298.75|6298.75|6298.75|6298.75|6298.75|0
1632385380000|2021-09-23 08:23:00|6299.4|6299.4|6300.7|6300.7|6300.7|6300.7|6299.4|6299.4|0
1632385390000|2021-09-23 08:23:10|6298.92|6298.92|6298.92|6298.92|6298.92|6298.92|6298.92|6298.92|0
1632385410000|2021-09-23 08:23:30|6297.62|6297.62|6297.62|6297.62|6297.62|6297.62|6297.62|6297.62|0
1632385490000|2021-09-23 08:24:50|6295.03|6295.03|6295.03|6295.03|6295.68|6295.68|6295.03|6295.03|0
1632385520000|2021-09-23 08:25:20|6293.25|6293.25|6293.25|6293.25|6293.25|6293.25|6293.25|6293.25|0
1632385570000|2021-09-23 08:26:10|6293.9|6293.9|6293.9|6293.9|6293.9|6293.9|6293.9|6293.9|0
1632385600000|2021-09-23 08:26:40|6290.34|6290.34|6293.9|6293.9|6293.9|6293.9|6290.34|6290.34|0
1632385680000|2021-09-23 08:28:00|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|6292.12|0
1632385770000|2021-09-23 08:29:30|6290.34|6290.34|6290.34|6290.34|6290.34|6290.34|6290.34|6290.34|0
1632385780000|2021-09-23 08:29:40|6293.9|6293.9|6293.9|6293.9|6293.9|6293.9|6293.9|6293.9|0
1632385790000|2021-09-23 08:29:50|6291.31|6291.31|6291.31|6291.31|6291.31|6291.31|6291.31|6291.31|0
1632385840000|2021-09-23 08:30:40|6289.53|6289.53|6291.31|6291.31|6291.31|6291.31|6289.53|6289.53|0
1632385860000|2021-09-23 08:31:00|6288.72|6288.72|6288.72|6288.72|6288.72|6288.72|6288.72|6288.72|0
1632385870000|2021-09-23 08:31:10|6286.13|6286.13|6286.13|6286.13|6286.13|6286.13|6286.13|6286.13|0
1632385940000|2021-09-23 08:32:20|6284.19|6284.19|6279.66|6279.66|6284.19|6284.19|6279.01|6279.01|0
1632385950000|2021-09-23 08:32:30|6280.95|6280.95|6282.9|6282.9|6282.9|6282.9|6280.95|6280.95|0
1632386090000|2021-09-23 08:34:50|6281.12|6281.12|6281.12|6281.12|6281.12|6281.12|6281.12|6281.12|0
1632386160000|2021-09-23 08:36:00|6282.41|6282.41|6282.41|6282.41|6282.41|6282.41|6282.41|6282.41|0
1632386210000|2021-09-23 08:36:50|6285.65|6285.65|6288.08|6288.08|6288.08|6288.08|6285.65|6285.65|0
1632386220000|2021-09-23 08:37:00|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|6289.85|0
1632386330000|2021-09-23 08:38:50|6289.21|6289.21|6286.62|6286.62|6289.21|6289.21|6286.62|6286.62|0
1632386340000|2021-09-23 08:39:00|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|0
1632386350000|2021-09-23 08:39:10|6290.34|6290.34|6292.12|6292.12|6292.12|6292.12|6290.34|6290.34|0
1632386370000|2021-09-23 08:39:30|6290.34|6290.34|6290.34|6290.34|6290.34|6290.34|6290.34|6290.34|0
1632386510000|2021-09-23 08:41:50|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|6288.4|0
1632386600000|2021-09-23 08:43:20|6290.17|6290.17|6291.95|6291.95|6291.95|6291.95|6290.17|6290.17|0
1632386610000|2021-09-23 08:43:30|6293.73|6293.73|6291.95|6291.95|6293.73|6293.73|6291.95|6291.95|0
1632386620000|2021-09-23 08:43:40|6290.17|6290.17|6290.17|6290.17|6290.17|6290.17|6290.17|6290.17|0
1632386650000|2021-09-23 08:44:10|6288.88|6288.88|6288.88|6288.88|6288.88|6288.88|6288.88|6288.88|0
1632386750000|2021-09-23 08:45:50|6290.66|6290.66|6292.44|6292.44|6292.44|6292.44|6290.66|6290.66|0
1632386830000|2021-09-23 08:47:10|6290.66|6290.66|6290.66|6290.66|6290.66|6290.66|6290.66|6290.66|0
1632386850000|2021-09-23 08:47:30|6288.88|6288.88|6290.66|6290.66|6290.66|6290.66|6288.88|6288.88|0
1632386870000|2021-09-23 08:47:50|6292.44|6292.44|6292.44|6292.44|6292.44|6292.44|6292.44|6292.44|0
1632386890000|2021-09-23 08:48:10|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|6294.38|0
1632386900000|2021-09-23 08:48:20|6295.03|6295.03|6295.03|6295.03|6295.03|6295.03|6295.03|6295.03|0
1632386910000|2021-09-23 08:48:30|6297.62|6297.62|6299.56|6299.56|6299.56|6299.56|6296.97|6296.97|0
1632387140000|2021-09-23 08:52:20|6298.26|6298.26|6298.91|6298.91|6298.91|6298.91|6297.62|6297.62|0
1632387170000|2021-09-23 08:52:50|6298.26|6298.26|6298.26|6298.26|6298.26|6298.26|6298.26|6298.26|0
1632387180000|2021-09-23 08:53:00|6296.49|6296.49|6295.19|6295.19|6296.49|6296.49|6295.19|6295.19|0
1632387260000|2021-09-23 08:54:20|6292.6|6292.6|6289.36|6289.36|6292.6|6292.6|6288.07|6288.07|0
1632387300000|2021-09-23 08:55:00|6291.14|6291.14|6291.14|6291.14|6291.14|6291.14|6291.14|6291.14|0
1632387320000|2021-09-23 08:55:20|6291.79|6291.79|6292.44|6292.44|6292.44|6292.44|6291.14|6291.14|0
1632387360000|2021-09-23 08:56:00|6294.22|6294.22|6294.22|6294.22|6294.22|6294.22|6294.22|6294.22|0
1632387480000|2021-09-23 08:58:00|6295.99|6295.99|6297.77|6297.77|6297.77|6297.77|6295.99|6295.99|0
1632387520000|2021-09-23 08:58:40|6302.31|6302.31|6300.36|6300.36|6302.31|6302.31|6300.36|6300.36|0
1632387540000|2021-09-23 08:59:00|6302.95|6302.95|6303.6|6303.6|6303.6|6303.6|6302.95|6302.95|0
1632387600000|2021-09-23 09:00:00|6306.19|6306.19|6305.54|6305.54|6306.19|6306.19|6305.54|6305.54|0
1632387770000|2021-09-23 09:02:50|6301.99|6301.99|6301.99|6301.99|6301.99|6301.99|6300.21|6300.21|0
1632387790000|2021-09-23 09:03:10|6300.21|6300.21|6300.21|6300.21|6300.21|6300.21|6300.21|6300.21|0
1632387830000|2021-09-23 09:03:50|6298.91|6298.91|6298.91|6298.91|6298.91|6298.91|6298.91|6298.91|0
1632387900000|2021-09-23 09:05:00|6299.56|6299.56|6301.5|6301.5|6301.5|6301.5|6299.56|6299.56|0
1632387940000|2021-09-23 09:05:40|6302.15|6302.15|6302.15|6302.15|6302.15|6302.15|6302.15|6302.15|0
1632387950000|2021-09-23 09:05:50|6303.44|6303.44|6302.8|6302.8|6303.44|6303.44|6302.8|6302.8|0
1632387990000|2021-09-23 09:06:30|6302.15|6302.15|6302.15|6302.15|6302.15|6302.15|6302.15|6302.15|0
1632388000000|2021-09-23 09:06:40|6301.5|6301.5|6299.56|6299.56|6301.5|6301.5|6299.56|6299.56|0
1632388120000|2021-09-23 09:08:40|6301.34|6301.34|6297.78|6297.78|6303.12|6303.12|6297.78|6297.78|0
1632388160000|2021-09-23 09:09:20|6296|6296|6292.12|6292.12|6296|6296|6292.12|6292.12|0
1632388180000|2021-09-23 09:09:40|6288.56|6288.56|6286.78|6286.78|6288.56|6288.56|6286.78|6286.78|0
1632388200000|2021-09-23 09:10:00|6285|6285|6285|6285|6285|6285|6285|6285|0
1632388210000|2021-09-23 09:10:10|6286.78|6286.78|6286.78|6286.78|6286.78|6286.78|6286.78|6286.78|0
1632388280000|2021-09-23 09:11:20|6288.56|6288.56|6288.56|6288.56|6288.56|6288.56|6288.56|6288.56|0
1632388300000|2021-09-23 09:11:40|6286.78|6286.78|6286.78|6286.78|6286.78|6286.78|6286.78|6286.78|0
1632388310000|2021-09-23 09:11:50|6288.08|6288.08|6288.08|6288.08|6288.08|6288.08|6288.08|6288.08|0
1632388480000|2021-09-23 09:14:40|6286.13|6286.13|6286.13|6286.13|6286.13|6286.13|6286.13|6286.13|0
1632388530000|2021-09-23 09:15:30|6287.43|6287.43|6288.08|6288.08|6288.08|6288.08|6287.43|6287.43|0
1632388590000|2021-09-23 09:16:30|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|0
1632388610000|2021-09-23 09:16:50|6286.3|6286.3|6286.3|6286.3|6286.3|6286.3|6286.3|6286.3|0
1632388720000|2021-09-23 09:18:40|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|6284.52|0
1632388900000|2021-09-23 09:21:40|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|6286.46|0
1632388960000|2021-09-23 09:22:40|6279.35|6279.35|6282.9|6282.9|6282.9|6282.9|6279.35|6279.35|0
1632389070000|2021-09-23 09:24:30|6284.2|6284.2|6285.49|6285.49|6285.49|6285.49|6284.2|6284.2|0
1632389140000|2021-09-23 09:25:40|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|0
1632389180000|2021-09-23 09:26:20|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|0
1632389250000|2021-09-23 09:27:30|6290.83|6290.83|6290.83|6290.83|6290.83|6290.83|6290.83|6290.83|0
1632389280000|2021-09-23 09:28:00|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|6292.61|0
1632389300000|2021-09-23 09:28:20|6294.55|6294.55|6292.61|6292.61|6294.55|6294.55|6292.61|6292.61|0
1632389320000|2021-09-23 09:28:40|6290.83|6290.83|6290.83|6290.83|6290.83|6290.83|6290.83|6290.83|0
1632389340000|2021-09-23 09:29:00|6293.42|6293.42|6293.42|6293.42|6293.42|6293.42|6293.42|6293.42|0
1632389430000|2021-09-23 09:30:30|6291.64|6291.64|6291.64|6291.64|6291.64|6291.64|6291.64|6291.64|0
1632389470000|2021-09-23 09:31:10|6289.7|6289.7|6289.7|6289.7|6289.7|6289.7|6289.7|6289.7|0
1632389480000|2021-09-23 09:31:20|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|6289.05|0
1632389490000|2021-09-23 09:31:30|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|6287.27|0
1632389610000|2021-09-23 09:33:30|6285.33|6285.33|6285.33|6285.33|6285.33|6285.33|6285.33|6285.33|0
1632389900000|2021-09-23 09:38:20|6284.68|6284.68|6284.03|6284.03|6284.68|6284.68|6284.03|6284.03|0
1632389930000|2021-09-23 09:38:50|6283.39|6283.39|6283.39|6283.39|6283.39|6283.39|6283.39|6283.39|0
1632389960000|2021-09-23 09:39:20|6282.74|6282.74|6282.74|6282.74|6282.74|6282.74|6282.74|6282.74|0
1632390010000|2021-09-23 09:40:10|6277.4|6277.4|6277.4|6277.4|6277.4|6277.4|6277.4|6277.4|0
1632390070000|2021-09-23 09:41:10|6279.18|6279.18|6280.96|6280.96|6280.96|6280.96|6279.18|6279.18|0
1632390090000|2021-09-23 09:41:30|6280.31|6280.31|6280.31|6280.31|6280.31|6280.31|6279.67|6279.67|0
1632390180000|2021-09-23 09:43:00|6279.67|6279.67|6280.31|6280.31|6280.31|6280.31|6279.67|6279.67|0
1632390230000|2021-09-23 09:43:50|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|6278.53|0
1632390240000|2021-09-23 09:44:00|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|6277.89|0
1632390350000|2021-09-23 09:45:50|6276.59|6276.59|6278.53|6278.53|6278.53|6278.53|6276.59|6276.59|0
1632390540000|2021-09-23 09:49:00|6277.24|6277.24|6273.68|6273.68|6277.24|6277.24|6273.68|6273.68|0
1632390560000|2021-09-23 09:49:20|6273.03|6273.03|6271.74|6271.74|6273.03|6273.03|6271.74|6271.74|0
1632390600000|2021-09-23 09:50:00|6269.96|6269.96|6266.4|6266.4|6269.96|6269.96|6266.4|6266.4|0
1632390780000|2021-09-23 09:53:00|6267.7|6267.7|6267.7|6267.7|6267.7|6267.7|6267.7|6267.7|0
1632390860000|2021-09-23 09:54:20|6269.48|6269.48|6269.48|6269.48|6269.48|6269.48|6269.48|6269.48|0
1632390980000|2021-09-23 09:56:20|6268.83|6268.83|6268.83|6268.83|6268.83|6268.83|6268.83|6268.83|0
1632390990000|2021-09-23 09:56:30|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|6267.05|0
1632391000000|2021-09-23 09:56:40|6265.27|6265.27|6265.27|6265.27|6265.27|6265.27|6265.27|6265.27|0
1632391180000|2021-09-23 09:59:40|6264.62|6264.62|6264.62|6264.62|6264.62|6264.62|6264.62|6264.62|0
1632391250000|2021-09-23 10:00:50|6265.92|6265.92|6266.57|6266.57|6266.57|6266.57|6265.92|6265.92|0
1632391260000|2021-09-23 10:01:00|6267.21|6267.21|6270.29|6270.29|6270.29|6270.29|6267.21|6267.21|0
1632391300000|2021-09-23 10:01:40|6270.94|6270.94|6272.23|6272.23|6272.23|6272.23|6270.94|6270.94|0
1632391320000|2021-09-23 10:02:00|6271.58|6271.58|6270.94|6270.94|6271.58|6271.58|6270.94|6270.94|0
1632391440000|2021-09-23 10:04:00|6271.58|6271.58|6271.58|6271.58|6271.58|6271.58|6271.58|6271.58|0
1632391450000|2021-09-23 10:04:10|6273.36|6273.36|6273.36|6273.36|6273.36|6273.36|6273.36|6273.36|0
1632391470000|2021-09-23 10:04:30|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|6275.14|0
1632391480000|2021-09-23 10:04:40|6277.08|6277.08|6277.08|6277.08|6277.08|6277.08|6277.08|6277.08|0
1632391510000|2021-09-23 10:05:10|6278.86|6278.86|6278.86|6278.86|6278.86|6278.86|6278.86|6278.86|0
1632391710000|2021-09-23 10:08:30|6280.16|6280.16|6280.8|6280.8|6280.8|6280.8|6280.16|6280.16|0
1632391740000|2021-09-23 10:09:00|6280.16|6280.16|6280.16|6280.16|6280.16|6280.16|6280.16|6280.16|0
1632391760000|2021-09-23 10:09:20|6280.8|6280.8|6282.1|6282.1|6282.75|6282.75|6280.8|6280.8|0
1632391850000|2021-09-23 10:10:50|6280.32|6280.32|6276.76|6276.76|6280.32|6280.32|6276.76|6276.76|0
1632391870000|2021-09-23 10:11:10|6274.98|6274.98|6274.98|6274.98|6274.98|6274.98|6274.98|6274.98|0
1632391910000|2021-09-23 10:11:50|6273.69|6273.69|6273.69|6273.69|6273.69|6273.69|6273.69|6273.69|0
1632391920000|2021-09-23 10:12:00|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|0
1632391950000|2021-09-23 10:12:30|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|0
1632391970000|2021-09-23 10:12:50|6265.76|6265.76|6262.21|6262.21|6265.76|6265.76|6262.21|6262.21|0
1632392010000|2021-09-23 10:13:30|6258.65|6258.65|6258.65|6258.65|6258.65|6258.65|6258.65|6258.65|0
1632392020000|2021-09-23 10:13:40|6262.21|6262.21|6262.21|6262.21|6262.21|6262.21|6262.21|6262.21|0
1632392040000|2021-09-23 10:14:00|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|0
1632392080000|2021-09-23 10:14:40|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|0
1632392150000|2021-09-23 10:15:50|6261.07|6261.07|6261.07|6261.07|6261.07|6261.07|6261.07|6261.07|0
1632392160000|2021-09-23 10:16:00|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|0
1632392190000|2021-09-23 10:16:30|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|0
1632392220000|2021-09-23 10:17:00|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|0
1632392250000|2021-09-23 10:17:30|6256.22|6256.22|6254.44|6254.44|6256.22|6256.22|6254.44|6254.44|0
1632392280000|2021-09-23 10:18:00|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|6262.85|0
1632392300000|2021-09-23 10:18:20|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|6264.63|0
1632392410000|2021-09-23 10:20:10|6263.98|6263.98|6263.98|6263.98|6263.98|6263.98|6263.98|6263.98|0
1632392440000|2021-09-23 10:20:40|6265.76|6265.76|6265.76|6265.76|6265.76|6265.76|6265.76|6265.76|0
1632392490000|2021-09-23 10:21:30|6266.41|6266.41|6266.41|6266.41|6266.41|6266.41|6266.41|6266.41|0
1632392500000|2021-09-23 10:21:40|6268.19|6268.19|6268.19|6268.19|6268.19|6268.19|6268.19|6268.19|0
1632392590000|2021-09-23 10:23:10|6267.54|6267.54|6267.54|6267.54|6267.54|6267.54|6267.54|6267.54|0
1632392600000|2021-09-23 10:23:20|6263.98|6263.98|6263.98|6263.98|6263.98|6263.98|6263.98|6263.98|0
1632392640000|2021-09-23 10:24:00|6263.34|6263.34|6262.69|6262.69|6263.34|6263.34|6262.69|6262.69|0
1632392700000|2021-09-23 10:25:00|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|6263.34|0
1632392750000|2021-09-23 10:25:50|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|0
1632392850000|2021-09-23 10:27:30|6266.41|6266.41|6266.41|6266.41|6266.41|6266.41|6266.41|6266.41|0
1632392860000|2021-09-23 10:27:40|6264.47|6264.47|6264.47|6264.47|6264.47|6264.47|6264.47|6264.47|0
1632393110000|2021-09-23 10:31:50|6262.69|6262.69|6260.91|6260.91|6262.69|6262.69|6260.91|6260.91|0
1632393170000|2021-09-23 10:32:50|6261.56|6261.56|6261.56|6261.56|6261.56|6261.56|6261.56|6261.56|0
1632393180000|2021-09-23 10:33:00|6262.21|6262.21|6262.21|6262.21|6262.21|6262.21|6262.21|6262.21|0
1632393190000|2021-09-23 10:33:10|6261.56|6261.56|6260.91|6260.91|6261.56|6261.56|6260.91|6260.91|0
1632393200000|2021-09-23 10:33:20|6261.56|6261.56|6261.56|6261.56|6261.56|6261.56|6261.56|6261.56|0
1632393290000|2021-09-23 10:34:50|6260.91|6260.91|6260.91|6260.91|6260.91|6260.91|6260.91|6260.91|0
1632393410000|2021-09-23 10:36:50|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|6260.26|0
1632393460000|2021-09-23 10:37:40|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|0
1632393470000|2021-09-23 10:37:50|6254.93|6254.93|6254.93|6254.93|6254.93|6254.93|6254.93|6254.93|0
1632393520000|2021-09-23 10:38:40|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|0
1632393570000|2021-09-23 10:39:30|6258.48|6258.48|6258.48|6258.48|6258.48|6258.48|6258.48|6258.48|0
1632393730000|2021-09-23 10:42:10|6256.71|6256.71|6258.48|6258.48|6258.48|6258.48|6253.15|6253.15|0
1632393740000|2021-09-23 10:42:20|6256.71|6256.71|6258.48|6258.48|6258.48|6258.48|6256.71|6256.71|0
1632393770000|2021-09-23 10:42:50|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|0
1632393850000|2021-09-23 10:44:10|6254.93|6254.93|6254.93|6254.93|6254.93|6254.93|6254.93|6254.93|0
1632393870000|2021-09-23 10:44:30|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|6256.71|0
1632393900000|2021-09-23 10:45:00|6254.93|6254.93|6252.5|6252.5|6254.93|6254.93|6252.5|6252.5|0
1632393910000|2021-09-23 10:45:10|6251.37|6251.37|6253.8|6253.8|6253.8|6253.8|6251.37|6251.37|0
1632393920000|2021-09-23 10:45:20|6255.57|6255.57|6255.57|6255.57|6255.57|6255.57|6255.57|6255.57|0
1632393970000|2021-09-23 10:46:10|6256.22|6256.22|6259.78|6259.78|6259.78|6259.78|6256.22|6256.22|0
1632393990000|2021-09-23 10:46:30|6259.13|6259.13|6259.13|6259.13|6259.13|6259.13|6259.13|6259.13|0
1632394000000|2021-09-23 10:46:40|6257.35|6257.35|6257.35|6257.35|6257.35|6257.35|6257.35|6257.35|0
1632394240000|2021-09-23 10:50:40|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|6253.8|0
1632394250000|2021-09-23 10:50:50|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|6252.02|0
1632394260000|2021-09-23 10:51:00|6253.8|6253.8|6255.57|6255.57|6255.57|6255.57|6253.8|6253.8|0
1632394280000|2021-09-23 10:51:20|6257.35|6257.35|6257.35|6257.35|6257.35|6257.35|6257.35|6257.35|0
1632394290000|2021-09-23 10:51:30|6258|6258|6258|6258|6258|6258|6258|6258|0
1632394320000|2021-09-23 10:52:00|6259.78|6259.78|6259.78|6259.78|6259.78|6259.78|6259.78|6259.78|0
1632394350000|2021-09-23 10:52:30|6258|6258|6258|6258|6258|6258|6258|6258|0
1632394380000|2021-09-23 10:53:00|6259.78|6259.78|6259.78|6259.78|6259.78|6259.78|6259.78|6259.78|0
1632394400000|2021-09-23 10:53:20|6261.56|6261.56|6263.34|6263.34|6263.34|6263.34|6261.56|6261.56|0
1632394440000|2021-09-23 10:54:00|6266.89|6266.89|6266.89|6266.89|6266.89|6266.89|6266.89|6266.89|0
1632394450000|2021-09-23 10:54:10|6268.67|6268.67|6268.67|6268.67|6268.67|6268.67|6268.67|6268.67|0
1632394470000|2021-09-23 10:54:30|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|6265.12|0
1632394500000|2021-09-23 10:55:00|6267.06|6267.06|6267.06|6267.06|6267.06|6267.06|6267.06|6267.06|0
1632394580000|2021-09-23 10:56:20|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|0
1632394630000|2021-09-23 10:57:10|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|6271.91|0
1632394650000|2021-09-23 10:57:30|6270.13|6270.13|6270.13|6270.13|6270.13|6270.13|6270.13|6270.13|0
1632394740000|2021-09-23 10:59:00|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|0
1632394760000|2021-09-23 10:59:20|6270.13|6270.13|6270.13|6270.13|6270.13|6270.13|6270.13|6270.13|0
1632394770000|2021-09-23 10:59:30|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|0
1632394790000|2021-09-23 10:59:50|6264.8|6264.8|6264.8|6264.8|6264.8|6264.8|6264.8|6264.8|0
1632394800000|2021-09-23 11:00:00|6266.57|6266.57|6266.57|6266.57|6266.57|6266.57|6266.57|6266.57|0
1632394810000|2021-09-23 11:00:10|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|6268.35|0
1632394860000|2021-09-23 11:01:00|6266.57|6266.57|6266.57|6266.57|6266.57|6266.57|6266.57|6266.57|0
1632394870000|2021-09-23 11:01:10|6265.93|6265.93|6265.93|6265.93|6265.93|6265.93|6265.93|6265.93|0
1632394920000|2021-09-23 11:02:00|6265.28|6265.28|6265.28|6265.28|6265.28|6265.28|6265.28|6265.28|0
1632394950000|2021-09-23 11:02:30|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|6263.5|0
1632395110000|2021-09-23 11:05:10|6261.72|6261.72|6261.72|6261.72|6261.72|6261.72|6261.72|6261.72|0
1632395300000|2021-09-23 11:08:20|6258.16|6258.16|6258.16|6258.16|6258.16|6258.16|6258.16|6258.16|0
1632395330000|2021-09-23 11:08:50|6256.39|6256.39|6256.39|6256.39|6256.39|6256.39|6256.39|6256.39|0
1632395340000|2021-09-23 11:09:00|6258.16|6258.16|6258.16|6258.16|6258.16|6258.16|6258.16|6258.16|0
1632395350000|2021-09-23 11:09:10|6257.52|6257.52|6257.52|6257.52|6258.16|6258.16|6257.52|6257.52|0
1632395450000|2021-09-23 11:10:50|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|0
1632395460000|2021-09-23 11:11:00|6253.31|6253.31|6252.02|6252.02|6253.31|6253.31|6252.02|6252.02|0
1632395620000|2021-09-23 11:13:40|6251.37|6251.37|6251.37|6251.37|6251.37|6251.37|6251.37|6251.37|0
1632395670000|2021-09-23 11:14:30|6253.15|6253.15|6253.15|6253.15|6253.15|6253.15|6253.15|6253.15|0
1632395700000|2021-09-23 11:15:00|6254.93|6254.93|6254.93|6254.93|6254.93|6254.93|6254.93|6254.93|0
1632395790000|2021-09-23 11:16:30|6254.28|6254.28|6254.28|6254.28|6254.28|6254.28|6254.28|6254.28|0
1632395850000|2021-09-23 11:17:30|6253.63|6253.63|6253.63|6253.63|6253.63|6253.63|6253.63|6253.63|0
1632395950000|2021-09-23 11:19:10|6257.19|6257.19|6257.19|6257.19|6257.19|6257.19|6257.19|6257.19|0
1632396020000|2021-09-23 11:20:20|6258.97|6258.97|6258.97|6258.97|6258.97|6258.97|6258.97|6258.97|0
1632396180000|2021-09-23 11:23:00|6258.32|6258.32|6258.32|6258.32|6258.32|6258.32|6258.32|6258.32|0
1632396190000|2021-09-23 11:23:10|6258.97|6258.97|6258.97|6258.97|6258.97|6258.97|6258.97|6258.97|0
1632396290000|2021-09-23 11:24:50|6259.62|6259.62|6259.62|6259.62|6259.62|6259.62|6259.62|6259.62|0
1632396300000|2021-09-23 11:25:00|6258.32|6258.32|6258.32|6258.32|6258.32|6258.32|6258.32|6258.32|0
1632396330000|2021-09-23 11:25:30|6257.03|6257.03|6257.03|6257.03|6257.03|6257.03|6257.03|6257.03|0
1632396450000|2021-09-23 11:27:30|6257.67|6257.67|6257.03|6257.03|6257.67|6257.67|6257.03|6257.03|0
1632396540000|2021-09-23 11:29:00|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|6253.47|0
1632396550000|2021-09-23 11:29:10|6252.82|6252.82|6248.62|6248.62|6252.82|6252.82|6248.62|6248.62|0
1632396560000|2021-09-23 11:29:20|6247.32|6247.32|6247.32|6247.32|6247.32|6247.32|6247.32|6247.32|0
1632396710000|2021-09-23 11:31:50|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|0
1632396800000|2021-09-23 11:33:20|6249.26|6249.26|6249.26|6249.26|6249.26|6249.26|6249.26|6249.26|0
1632397010000|2021-09-23 11:36:50|6249.91|6249.91|6250.56|6250.56|6250.56|6250.56|6249.91|6249.91|0
1632397080000|2021-09-23 11:38:00|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|0
1632397430000|2021-09-23 11:43:50|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|0
1632397440000|2021-09-23 11:44:00|6252.34|6252.34|6252.98|6252.98|6252.98|6252.98|6252.34|6252.34|0
1632397520000|2021-09-23 11:45:20|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|0
1632397540000|2021-09-23 11:45:40|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|0
1632397620000|2021-09-23 11:47:00|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|6249.91|0
1632397860000|2021-09-23 11:51:00|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|0
1632397920000|2021-09-23 11:52:00|6252.98|6252.98|6253.63|6253.63|6253.63|6253.63|6252.98|6252.98|0
1632398010000|2021-09-23 11:53:30|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|6255.41|0
1632398100000|2021-09-23 11:55:00|6253.63|6253.63|6253.63|6253.63|6253.63|6253.63|6253.63|6253.63|0
1632398140000|2021-09-23 11:55:40|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|6251.85|0
1632398150000|2021-09-23 11:55:50|6252.5|6252.5|6252.5|6252.5|6252.5|6252.5|6252.5|6252.5|0
1632398170000|2021-09-23 11:56:10|6254.28|6254.28|6254.28|6254.28|6254.28|6254.28|6254.28|6254.28|0
1632398180000|2021-09-23 11:56:20|6253.63|6253.63|6252.98|6252.98|6253.63|6253.63|6252.98|6252.98|0
1632398200000|2021-09-23 11:56:40|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|0
1632398210000|2021-09-23 11:56:50|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|6252.34|0
1632398250000|2021-09-23 11:57:30|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|0
1632398330000|2021-09-23 11:58:50|6251.04|6251.04|6251.04|6251.04|6251.04|6251.04|6251.04|6251.04|0
1632398500000|2021-09-23 12:01:40|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|6251.69|0
1632398520000|2021-09-23 12:02:00|6245.71|6245.71|6243.28|6243.28|6245.71|6245.71|6243.28|6243.28|0
1632398580000|2021-09-23 12:03:00|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|0
1632398610000|2021-09-23 12:03:30|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|0
1632398630000|2021-09-23 12:03:50|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|0
1632398640000|2021-09-23 12:04:00|6239.72|6239.72|6241.5|6241.5|6241.5|6241.5|6239.72|6239.72|0
1632398700000|2021-09-23 12:05:00|6240.85|6240.85|6240.85|6240.85|6240.85|6240.85|6240.85|6240.85|0
1632398960000|2021-09-23 12:09:20|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|6241.5|0
1632399030000|2021-09-23 12:10:30|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|0
1632399060000|2021-09-23 12:11:00|6245.06|6245.06|6245.71|6245.71|6245.71|6245.71|6245.06|6245.06|0
1632399070000|2021-09-23 12:11:10|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|6245.06|0
1632399190000|2021-09-23 12:13:10|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|6243.28|0
1632399370000|2021-09-23 12:16:10|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|0
1632399570000|2021-09-23 12:19:30|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|0
1632399600000|2021-09-23 12:20:00|6248.78|6248.78|6249.43|6249.43|6249.43|6249.43|6248.78|6248.78|0
1632399610000|2021-09-23 12:20:10|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|6248.13|0
1632399670000|2021-09-23 12:21:10|6247.49|6247.49|6247.49|6247.49|6247.49|6247.49|6247.49|6247.49|0
1632399710000|2021-09-23 12:21:50|6245.71|6245.71|6245.06|6245.06|6245.71|6245.71|6245.06|6245.06|0
1632399760000|2021-09-23 12:22:40|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|0
1632400020000|2021-09-23 12:27:00|6247.49|6247.49|6248.13|6248.13|6248.13|6248.13|6247.49|6247.49|0
1632400260000|2021-09-23 12:31:00|6247.49|6247.49|6247.49|6247.49|6247.49|6247.49|6247.49|6247.49|0
1632400400000|2021-09-23 12:33:20|6248.78|6248.78|6248.78|6248.78|6248.78|6248.78|6248.78|6248.78|0
1632400410000|2021-09-23 12:33:30|6249.43|6249.43|6249.43|6249.43|6249.43|6249.43|6249.43|6249.43|0
1632400620000|2021-09-23 12:37:00|6251.37|6251.37|6251.37|6251.37|6251.37|6251.37|6251.37|6251.37|0
1632400720000|2021-09-23 12:38:40|6253.15|6253.15|6256.71|6256.71|6256.71|6256.71|6253.15|6253.15|0
1632400770000|2021-09-23 12:39:30|6258.48|6258.48|6258.48|6258.48|6258.48|6258.48|6258.48|6258.48|0
1632400800000|2021-09-23 12:40:00|6254.93|6254.93|6256.39|6256.39|6256.39|6256.39|6254.93|6254.93|0
1632400860000|2021-09-23 12:41:00|6255.74|6255.74|6255.09|6255.09|6255.74|6255.74|6255.09|6255.09|0
1632400870000|2021-09-23 12:41:10|6253.31|6253.31|6253.31|6253.31|6253.31|6253.31|6253.31|6253.31|0
1632400900000|2021-09-23 12:41:40|6251.53|6251.53|6251.53|6251.53|6251.53|6251.53|6251.53|6251.53|0
1632400980000|2021-09-23 12:43:00|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|0
1632400990000|2021-09-23 12:43:10|6247.98|6247.98|6247.98|6247.98|6247.98|6247.98|6247.98|6247.98|0
1632401000000|2021-09-23 12:43:20|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|6249.75|0
1632401110000|2021-09-23 12:45:10|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|6249.11|0
1632401160000|2021-09-23 12:46:00|6248.46|6248.46|6248.46|6248.46|6248.46|6248.46|6248.46|6248.46|0
1632401220000|2021-09-23 12:47:00|6247.81|6247.81|6248.46|6248.46|6248.46|6248.46|6247.81|6247.81|0
1632401230000|2021-09-23 12:47:10|6250.24|6250.24|6253.31|6253.31|6253.31|6253.31|6250.24|6250.24|0
1632401410000|2021-09-23 12:50:10|6253.96|6253.96|6254.61|6254.61|6254.61|6254.61|6253.96|6253.96|0
1632401460000|2021-09-23 12:51:00|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|0
1632401700000|2021-09-23 12:55:00|6252.66|6252.66|6252.66|6252.66|6252.66|6252.66|6252.66|6252.66|0
1632401900000|2021-09-23 12:58:20|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|6253.96|0
1632401950000|2021-09-23 12:59:10|6250.4|6250.4|6248.62|6248.62|6250.4|6250.4|6248.62|6248.62|0
1632402020000|2021-09-23 13:00:20|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|6246.84|0
1632402050000|2021-09-23 13:00:50|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|6248.62|0
1632402180000|2021-09-23 13:03:00|6246.68|6246.68|6246.03|6246.03|6246.68|6246.68|6246.03|6246.03|0
1632402380000|2021-09-23 13:06:20|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|0
1632402390000|2021-09-23 13:06:30|6242.96|6242.96|6242.96|6242.96|6242.96|6242.96|6242.96|6242.96|0
1632402400000|2021-09-23 13:06:40|6241.18|6241.18|6241.18|6241.18|6241.18|6241.18|6241.18|6241.18|0
1632402540000|2021-09-23 13:09:00|6244.74|6244.74|6246.03|6246.03|6246.03|6246.03|6244.74|6244.74|0
1632402610000|2021-09-23 13:10:10|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|0
1632402720000|2021-09-23 13:12:00|6243.61|6243.61|6242.96|6242.96|6243.61|6243.61|6242.96|6242.96|0
1632402730000|2021-09-23 13:12:10|6243.61|6243.61|6243.61|6243.61|6243.61|6243.61|6243.61|6243.61|0
1632402840000|2021-09-23 13:14:00|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|0
1632402850000|2021-09-23 13:14:10|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|0
1632402900000|2021-09-23 13:15:00|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|6244.25|0
1632402970000|2021-09-23 13:16:10|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|6246.03|0
1632403050000|2021-09-23 13:17:30|6246.68|6246.68|6246.68|6246.68|6246.68|6246.68|6246.68|6246.68|0
1632403230000|2021-09-23 13:20:30|6245.39|6245.39|6245.39|6245.39|6245.39|6245.39|6245.39|6245.39|0
1632403450000|2021-09-23 13:24:10|6244.74|6244.74|6244.09|6244.09|6244.74|6244.74|6244.09|6244.09|0
1632403460000|2021-09-23 13:24:20|6244.74|6244.74|6243.44|6243.44|6244.74|6244.74|6243.44|6243.44|0
1632403540000|2021-09-23 13:25:40|6244.09|6244.09|6244.09|6244.09|6244.09|6244.09|6244.09|6244.09|0
1632403560000|2021-09-23 13:26:00|6245.87|6245.87|6245.87|6245.87|6245.87|6245.87|6245.87|6245.87|0
1632403630000|2021-09-23 13:27:10|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|0
1632403650000|2021-09-23 13:27:30|6248.3|6248.3|6248.3|6248.3|6248.3|6248.3|6248.3|6248.3|0
1632403660000|2021-09-23 13:27:40|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|0
1632403670000|2021-09-23 13:27:50|6250.72|6250.72|6248.94|6248.94|6250.72|6250.72|6248.94|6248.94|0
1632403680000|2021-09-23 13:28:00|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|0
1632403780000|2021-09-23 13:29:40|6247.81|6247.81|6247.16|6247.16|6247.81|6247.81|6247.16|6247.16|0
1632403800000|2021-09-23 13:30:00|6248.94|6248.94|6252.5|6252.5|6252.5|6252.5|6248.94|6248.94|0
1632403830000|2021-09-23 13:30:30|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|0
1632403860000|2021-09-23 13:31:00|6248.94|6248.94|6247.16|6247.16|6250.72|6250.72|6247.16|6247.16|0
1632403870000|2021-09-23 13:31:10|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|6248.94|0
1632403890000|2021-09-23 13:31:30|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|6247.16|0
1632403900000|2021-09-23 13:31:40|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|0
1632403930000|2021-09-23 13:32:10|6248.3|6248.3|6248.3|6248.3|6248.3|6248.3|6248.3|6248.3|0
1632403940000|2021-09-23 13:32:20|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|6247.65|0
1632403980000|2021-09-23 13:33:00|6246.35|6246.35|6246.35|6246.35|6246.35|6246.35|6246.35|6246.35|0
1632403990000|2021-09-23 13:33:10|6247|6247|6243.44|6243.44|6247|6247|6243.44|6243.44|0
1632404020000|2021-09-23 13:33:40|6244.09|6244.09|6244.09|6244.09|6244.09|6244.09|6244.09|6244.09|0
1632404060000|2021-09-23 13:34:20|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|0
1632404080000|2021-09-23 13:34:40|6241.66|6241.66|6243.44|6243.44|6243.44|6243.44|6241.66|6241.66|0
1632404110000|2021-09-23 13:35:10|6244.09|6244.09|6244.09|6244.09|6244.09|6244.09|6244.09|6244.09|0
1632404120000|2021-09-23 13:35:20|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|6242.31|0
1632404250000|2021-09-23 13:37:30|6244.09|6244.09|6244.74|6244.74|6244.74|6244.74|6244.09|6244.09|0
1632404260000|2021-09-23 13:37:40|6242.96|6242.96|6242.31|6242.31|6242.96|6242.96|6242.31|6242.31|0
1632404320000|2021-09-23 13:38:40|6245.87|6245.87|6245.87|6245.87|6245.87|6245.87|6245.87|6245.87|0
1632404340000|2021-09-23 13:39:00|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|6246.52|0
1632404370000|2021-09-23 13:39:30|6250.07|6250.07|6246.52|6246.52|6250.07|6250.07|6246.52|6246.52|0
1632404400000|2021-09-23 13:40:00|6248.3|6248.3|6248.3|6248.3|6248.3|6248.3|6248.3|6248.3|0
1632404410000|2021-09-23 13:40:10|6250.07|6250.07|6246.52|6246.52|6250.07|6250.07|6246.52|6246.52|0
1632404470000|2021-09-23 13:41:10|6244.74|6244.74|6246.03|6246.03|6246.03|6246.03|6244.74|6244.74|0
1632404480000|2021-09-23 13:41:20|6246.68|6246.68|6250.24|6250.24|6250.24|6250.24|6246.68|6246.68|0
1632404490000|2021-09-23 13:41:30|6249.59|6249.59|6243.61|6243.61|6249.59|6249.59|6243.61|6243.61|0
1632404500000|2021-09-23 13:41:40|6242.96|6242.96|6242.96|6242.96|6242.96|6242.96|6242.96|6242.96|0
1632404510000|2021-09-23 13:41:50|6241.18|6241.18|6241.18|6241.18|6241.18|6241.18|6241.18|6241.18|0
1632404540000|2021-09-23 13:42:20|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|6240.53|0
1632404560000|2021-09-23 13:42:40|6238.75|6238.75|6238.11|6238.11|6238.75|6238.75|6238.11|6238.11|0
1632404610000|2021-09-23 13:43:30|6236.33|6236.33|6235.68|6235.68|6238.11|6238.11|6235.68|6235.68|0
1632404660000|2021-09-23 13:44:20|6233.9|6233.9|6233.9|6233.9|6233.9|6233.9|6233.9|6233.9|0
1632404720000|2021-09-23 13:45:20|6235.68|6235.68|6235.68|6235.68|6235.68|6235.68|6235.68|6235.68|0
1632404760000|2021-09-23 13:46:00|6237.46|6237.46|6237.46|6237.46|6237.46|6237.46|6237.46|6237.46|0
1632404800000|2021-09-23 13:46:40|6236.81|6236.81|6236.17|6236.17|6236.81|6236.81|6236.17|6236.17|0
1632404900000|2021-09-23 13:48:20|6236.81|6236.81|6236.81|6236.81|6236.81|6236.81|6236.81|6236.81|0
1632404940000|2021-09-23 13:49:00|6238.59|6238.59|6238.59|6238.59|6238.59|6238.59|6238.59|6238.59|0
1632404960000|2021-09-23 13:49:20|6236.81|6236.81|6233.26|6233.26|6236.81|6236.81|6233.26|6233.26|0
1632405020000|2021-09-23 13:50:20|6235.03|6235.03|6235.03|6235.03|6235.03|6235.03|6235.03|6235.03|0
1632405030000|2021-09-23 13:50:30|6236.81|6236.81|6236.81|6236.81|6236.81|6236.81|6236.81|6236.81|0
1632405040000|2021-09-23 13:50:40|6235.03|6235.03|6235.03|6235.03|6235.03|6235.03|6235.03|6235.03|0
1632405140000|2021-09-23 13:52:20|6234.39|6234.39|6234.39|6234.39|6234.39|6234.39|6234.39|6234.39|0
1632405310000|2021-09-23 13:55:10|6236.17|6236.17|6236.17|6236.17|6236.17|6236.17|6236.17|6236.17|0
1632405370000|2021-09-23 13:56:10|6237.94|6237.94|6237.94|6237.94|6237.94|6237.94|6237.94|6237.94|0
1632405420000|2021-09-23 13:57:00|6236.17|6236.17|6236.17|6236.17|6236.17|6236.17|6236.17|6236.17|0
1632405470000|2021-09-23 13:57:50|6236.81|6236.81|6236.81|6236.81|6236.81|6236.81|6236.81|6236.81|0
1632405520000|2021-09-23 13:58:40|6242.15|6242.15|6242.15|6242.15|6242.15|6242.15|6242.15|6242.15|0
1632405530000|2021-09-23 13:58:50|6243.93|6243.93|6243.93|6243.93|6243.93|6243.93|6243.93|6243.93|0
1632405540000|2021-09-23 13:59:00|6245.71|6245.71|6245.71|6245.71|6245.71|6245.71|6245.71|6245.71|0
1632405590000|2021-09-23 13:59:50|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|6240.37|0
1632405600000|2021-09-23 14:00:00|6242.15|6242.15|6242.63|6242.63|6243.93|6243.93|6242.15|6242.15|0
1632405730000|2021-09-23 14:02:10|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|6246.19|0
1632405890000|2021-09-23 14:04:50|6244.41|6244.41|6244.41|6244.41|6244.41|6244.41|6244.41|6244.41|0
1632405910000|2021-09-23 14:05:10|6242.63|6242.63|6241.99|6241.99|6242.63|6242.63|6241.99|6241.99|0
1632405920000|2021-09-23 14:05:20|6240.21|6240.21|6240.21|6240.21|6240.21|6240.21|6240.21|6240.21|0
1632405960000|2021-09-23 14:06:00|6239.56|6239.56|6238.26|6238.26|6239.56|6239.56|6238.26|6238.26|0
1632406100000|2021-09-23 14:08:20|6236.97|6236.97|6236.32|6236.32|6236.97|6236.97|6235.67|6235.67|0
1632406230000|2021-09-23 14:10:30|6234.54|6234.54|6230.99|6230.99|6234.54|6234.54|6230.99|6230.99|0
1632406260000|2021-09-23 14:11:00|6229.69|6229.69|6227.26|6227.26|6229.69|6229.69|6227.26|6227.26|0
1632406270000|2021-09-23 14:11:10|6225.97|6225.97|6227.26|6227.26|6227.26|6227.26|6225.97|6225.97|0
1632406280000|2021-09-23 14:11:20|6225.49|6225.49|6229.04|6229.04|6229.04|6229.04|6225.49|6225.49|0
1632406320000|2021-09-23 14:12:00|6228.4|6228.4|6230.17|6230.17|6230.17|6230.17|6228.4|6228.4|0
1632406430000|2021-09-23 14:13:50|6231.95|6231.95|6230.17|6230.17|6231.95|6231.95|6230.17|6230.17|0
1632406440000|2021-09-23 14:14:00|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|0
1632406490000|2021-09-23 14:14:50|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|0
1632406510000|2021-09-23 14:15:10|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|0
1632406550000|2021-09-23 14:15:50|6230.17|6230.17|6230.17|6230.17|6230.17|6230.17|6230.17|6230.17|0
1632406610000|2021-09-23 14:16:50|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|0
1632406690000|2021-09-23 14:18:10|6226.62|6226.62|6226.62|6226.62|6226.62|6226.62|6226.62|6226.62|0
1632406710000|2021-09-23 14:18:30|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6226.62|6226.62|0
1632406790000|2021-09-23 14:19:50|6229.04|6229.04|6229.04|6229.04|6229.04|6229.04|6229.04|6229.04|0
1632406800000|2021-09-23 14:20:00|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|0
1632406850000|2021-09-23 14:20:50|6229.04|6229.04|6229.04|6229.04|6229.04|6229.04|6229.04|6229.04|0
1632406870000|2021-09-23 14:21:10|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|0
1632406940000|2021-09-23 14:22:20|6227.75|6227.75|6224.19|6224.19|6227.75|6227.75|6224.19|6224.19|0
1632407040000|2021-09-23 14:24:00|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|0
1632407070000|2021-09-23 14:24:30|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|6227.75|6227.75|0
1632407090000|2021-09-23 14:24:50|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|0
1632407150000|2021-09-23 14:25:50|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|0
1632407160000|2021-09-23 14:26:00|6227.1|6227.1|6225.32|6225.32|6227.1|6227.1|6225.32|6225.32|0
1632407260000|2021-09-23 14:27:40|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|0
1632407280000|2021-09-23 14:28:00|6227.75|6227.75|6225.97|6225.97|6227.75|6227.75|6225.97|6225.97|0
1632407290000|2021-09-23 14:28:10|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|0
1632407330000|2021-09-23 14:28:50|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|0
1632407340000|2021-09-23 14:29:00|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|0
1632407430000|2021-09-23 14:30:30|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|0
1632407460000|2021-09-23 14:31:00|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|0
1632407580000|2021-09-23 14:33:00|6227.1|6227.1|6225.32|6225.32|6227.1|6227.1|6225.32|6225.32|0
1632407640000|2021-09-23 14:34:00|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|0
1632407810000|2021-09-23 14:36:50|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|0
1632407840000|2021-09-23 14:37:20|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|0
1632407850000|2021-09-23 14:37:30|6223.54|6223.54|6225.32|6225.32|6225.32|6225.32|6223.54|6223.54|0
1632407880000|2021-09-23 14:38:00|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|0
1632407930000|2021-09-23 14:38:50|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|6221.77|0
1632407960000|2021-09-23 14:39:20|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|6223.54|0
1632407970000|2021-09-23 14:39:30|6224.19|6224.19|6223.54|6223.54|6224.19|6224.19|6223.54|6223.54|0
1632407990000|2021-09-23 14:39:50|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|0
1632408010000|2021-09-23 14:40:10|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|0
1632408040000|2021-09-23 14:40:40|6226.45|6226.45|6226.45|6226.45|6226.45|6226.45|6226.45|6226.45|0
1632408060000|2021-09-23 14:41:00|6224.68|6224.68|6222.9|6222.9|6224.68|6224.68|6222.9|6222.9|0
1632408160000|2021-09-23 14:42:40|6222.25|6222.25|6221.6|6221.6|6222.25|6222.25|6221.6|6221.6|0
1632408180000|2021-09-23 14:43:00|6220.95|6220.95|6220.95|6220.95|6220.95|6220.95|6220.95|6220.95|0
1632408340000|2021-09-23 14:45:40|6222.73|6222.73|6222.73|6222.73|6222.73|6222.73|6222.73|6222.73|0
1632408350000|2021-09-23 14:45:50|6223.38|6223.38|6223.38|6223.38|6223.38|6223.38|6223.38|6223.38|0
1632408380000|2021-09-23 14:46:20|6225.16|6225.16|6225.16|6225.16|6225.16|6225.16|6225.16|6225.16|0
1632408600000|2021-09-23 14:50:00|6226.94|6226.94|6226.94|6226.94|6226.94|6226.94|6226.94|6226.94|0
1632408620000|2021-09-23 14:50:20|6227.59|6227.59|6227.59|6227.59|6227.59|6227.59|6227.59|6227.59|0
1632408690000|2021-09-23 14:51:30|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|0
1632408770000|2021-09-23 14:52:50|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|0
1632408870000|2021-09-23 14:54:30|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|0
1632408890000|2021-09-23 14:54:50|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|0
1632408970000|2021-09-23 14:56:10|6225.16|6225.16|6225.81|6225.81|6225.81|6225.81|6225.16|6225.16|0
1632409110000|2021-09-23 14:58:30|6226.45|6226.45|6226.45|6226.45|6226.45|6226.45|6226.45|6226.45|0
1632409230000|2021-09-23 15:00:30|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|0
1632409240000|2021-09-23 15:00:40|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|6228.4|0
1632409300000|2021-09-23 15:01:40|6229.69|6229.69|6232.76|6232.76|6232.76|6232.76|6229.69|6229.69|0
1632409320000|2021-09-23 15:02:00|6234.54|6234.54|6234.54|6234.54|6234.54|6234.54|6234.54|6234.54|0
1632409350000|2021-09-23 15:02:30|6233.9|6233.9|6233.9|6233.9|6233.9|6233.9|6233.25|6233.25|0
1632409380000|2021-09-23 15:03:00|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|0
1632409420000|2021-09-23 15:03:40|6230.34|6230.34|6230.34|6230.34|6230.34|6230.34|6230.34|6230.34|0
1632409450000|2021-09-23 15:04:10|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|0
1632409480000|2021-09-23 15:04:40|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|0
1632409500000|2021-09-23 15:05:00|6228.88|6228.88|6228.23|6228.23|6228.88|6228.88|6228.23|6228.23|0
1632409510000|2021-09-23 15:05:10|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|0
1632409590000|2021-09-23 15:06:30|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|0
1632409630000|2021-09-23 15:07:10|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|6225.97|0
1632409680000|2021-09-23 15:08:00|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|0
1632409690000|2021-09-23 15:08:10|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|6227.91|0
1632409740000|2021-09-23 15:09:00|6228.56|6228.56|6228.56|6228.56|6228.56|6228.56|6228.56|6228.56|0
1632409820000|2021-09-23 15:10:20|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|0
1632409930000|2021-09-23 15:12:10|6232.76|6232.76|6232.76|6232.76|6232.76|6232.76|6232.76|6232.76|0
1632410020000|2021-09-23 15:13:40|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|0
1632410080000|2021-09-23 15:14:40|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|6231.47|0
1632410090000|2021-09-23 15:14:50|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|6232.12|0
1632410180000|2021-09-23 15:16:20|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|6230.82|0
1632410290000|2021-09-23 15:18:10|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|0
1632410300000|2021-09-23 15:18:20|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|0
1632410330000|2021-09-23 15:18:50|6230.66|6230.66|6230.66|6230.66|6230.66|6230.66|6230.66|6230.66|0
1632410360000|2021-09-23 15:19:20|6231.31|6231.31|6231.31|6231.31|6231.31|6231.31|6231.31|6231.31|0
1632410410000|2021-09-23 15:20:10|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|0
1632410430000|2021-09-23 15:20:30|6230.17|6230.17|6230.17|6230.17|6230.17|6230.17|6230.17|6230.17|0
1632410480000|2021-09-23 15:21:20|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|6229.53|0
1632410530000|2021-09-23 15:22:10|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|6227.75|0
1632410580000|2021-09-23 15:23:00|6224.19|6224.19|6225.97|6225.97|6225.97|6225.97|6224.19|6224.19|0
1632410630000|2021-09-23 15:23:50|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|6225.32|0
1632410660000|2021-09-23 15:24:20|6223.54|6223.54|6227.1|6227.1|6227.1|6227.1|6223.54|6223.54|0
1632410710000|2021-09-23 15:25:10|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|0
1632410720000|2021-09-23 15:25:20|6230.66|6230.66|6230.66|6230.66|6230.66|6230.66|6230.66|6230.66|0
1632410780000|2021-09-23 15:26:20|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|6228.88|0
1632410840000|2021-09-23 15:27:20|6227.1|6227.1|6228.88|6228.88|6228.88|6228.88|6227.1|6227.1|0
1632410940000|2021-09-23 15:29:00|6230.66|6230.66|6228.88|6228.88|6230.66|6230.66|6228.88|6228.88|0
1632410960000|2021-09-23 15:29:20|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|6227.1|0
1632410970000|2021-09-23 15:29:30|6226.45|6226.45|6225.16|6225.16|6226.45|6226.45|6225.16|6225.16|0
1632410990000|2021-09-23 15:29:50|6226.94|6226.94|6226.94|6226.94|6226.94|6226.94|6225.64|6225.64|0
1632467700000|2021-09-24 07:15:00|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|6227.26|0
1632467740000|2021-09-24 07:15:40|6229.04|6229.04|6221.92|6221.92|6229.04|6229.04|6221.92|6221.92|0
1632467750000|2021-09-24 07:15:50|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|6218.36|0
1632467760000|2021-09-24 07:16:00|6216.42|6216.42|6216.42|6216.42|6216.42|6216.42|6216.42|6216.42|0
1632467820000|2021-09-24 07:17:00|6214.64|6214.64|6216.42|6216.42|6216.42|6216.42|6214.64|6214.64|0
1632468060000|2021-09-24 07:21:00|6213.83|6213.83|6212.05|6212.05|6213.83|6213.83|6212.05|6212.05|0
1632468070000|2021-09-24 07:21:10|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|6213.83|0
1632468120000|2021-09-24 07:22:00|6213.19|6213.19|6213.19|6213.19|6213.19|6213.19|6213.19|6213.19|0
1632468130000|2021-09-24 07:22:10|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|6212.54|0
1632468210000|2021-09-24 07:23:30|6210.76|6210.76|6208.98|6208.98|6210.76|6210.76|6208.98|6208.98|0
1632468240000|2021-09-24 07:24:00|6207.2|6207.2|6207.2|6207.2|6207.2|6207.2|6207.2|6207.2|0
1632468250000|2021-09-24 07:24:10|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|0
1632468300000|2021-09-24 07:25:00|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|0
1632468460000|2021-09-24 07:27:40|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|6208.33|0
1632468510000|2021-09-24 07:28:30|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|6204.78|0
1632468600000|2021-09-24 07:30:00|6203|6203|6203|6203|6203|6203|6203|6203|0
1632468640000|2021-09-24 07:30:40|6204.29|6204.29|6204.94|6204.94|6204.94|6204.94|6204.29|6204.29|0
1632468720000|2021-09-24 07:32:00|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|6205.59|0
1632468760000|2021-09-24 07:32:40|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|6203.81|0
1632468830000|2021-09-24 07:33:50|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|6202.51|0
1632468870000|2021-09-24 07:34:30|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|0
1632468880000|2021-09-24 07:34:40|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|0
1632469080000|2021-09-24 07:38:00|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|0
1632469110000|2021-09-24 07:38:30|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|6206.07|0
1632469200000|2021-09-24 07:40:00|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|6204.29|0
1632469280000|2021-09-24 07:41:20|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|6207.85|0
1632469350000|2021-09-24 07:42:30|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|0
1632469430000|2021-09-24 07:43:50|6206.72|6206.72|6206.72|6206.72|6206.72|6206.72|6206.72|6206.72|0
1632469460000|2021-09-24 07:44:20|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|0
1632469490000|2021-09-24 07:44:50|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|0
1632469620000|2021-09-24 07:47:00|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|6208.5|0
1632469670000|2021-09-24 07:47:50|6210.28|6210.28|6211.57|6211.57|6211.57|6211.57|6210.28|6210.28|0
1632469690000|2021-09-24 07:48:10|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|6209.79|0
1632469720000|2021-09-24 07:48:40|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|6211.57|0
1632469730000|2021-09-24 07:48:50|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|6210.28|0
1632469800000|2021-09-24 07:50:00|6212.05|6212.05|6213.83|6213.83|6213.83|6213.83|6212.05|6212.05|0
1632469880000|2021-09-24 07:51:20|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|6212.05|0
1632469980000|2021-09-24 07:53:00|6215.61|6215.61|6215.61|6215.61|6215.61|6215.61|6215.61|6215.61|0
1632470000000|2021-09-24 07:53:20|6214.32|6214.32|6213.67|6213.67|6214.32|6214.32|6213.67|6213.67|0
1632470030000|2021-09-24 07:53:50|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|0
1632470090000|2021-09-24 07:54:50|6217.23|6217.23|6220.78|6220.78|6220.78|6220.78|6217.23|6217.23|0
1632470110000|2021-09-24 07:55:10|6219.01|6219.01|6217.23|6217.23|6219.01|6219.01|6217.23|6217.23|0
1632470140000|2021-09-24 07:55:40|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|6215.45|0
1632470230000|2021-09-24 07:57:10|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|6213.67|0
1632470270000|2021-09-24 07:57:50|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|6212.37|0
1632470300000|2021-09-24 07:58:20|6208.82|6208.82|6208.17|6208.17|6208.82|6208.82|6208.17|6208.17|0
1632470320000|2021-09-24 07:58:40|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|6206.39|0
1632470330000|2021-09-24 07:58:50|6202.83|6202.83|6201.05|6201.05|6202.83|6202.83|6201.05|6201.05|0
1632470380000|2021-09-24 07:59:40|6202.83|6202.83|6204.61|6204.61|6204.61|6204.61|6202.83|6202.83|0
1632470420000|2021-09-24 08:00:20|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|6202.67|0
1632470440000|2021-09-24 08:00:40|6199.11|6199.11|6200.89|6200.89|6200.89|6200.89|6199.11|6199.11|0
1632470460000|2021-09-24 08:01:00|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|0
1632470470000|2021-09-24 08:01:10|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|6200.89|0
1632470520000|2021-09-24 08:02:00|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|6199.11|0
1632470540000|2021-09-24 08:02:20|6199.76|6199.76|6199.76|6199.76|6199.76|6199.76|6199.76|6199.76|0
1632470560000|2021-09-24 08:02:40|6202.19|6202.19|6202.19|6202.19|6202.19|6202.19|6202.19|6202.19|0
1632470580000|2021-09-24 08:03:00|6201.54|6201.54|6199.76|6199.76|6201.54|6201.54|6199.76|6199.76|0
1632470610000|2021-09-24 08:03:30|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|6201.54|0
1632470620000|2021-09-24 08:03:40|6199.76|6199.76|6199.76|6199.76|6199.76|6199.76|6199.76|6199.76|0
1632470630000|2021-09-24 08:03:50|6203.32|6203.32|6203.32|6203.32|6203.32|6203.32|6203.32|6203.32|0
1632470660000|2021-09-24 08:04:20|6205.1|6205.1|6205.1|6205.1|6205.1|6205.1|6205.1|6205.1|0
1632470670000|2021-09-24 08:04:30|6203.32|6203.32|6203.32|6203.32|6203.32|6203.32|6203.32|6203.32|0
1632470700000|2021-09-24 08:05:00|6201.54|6201.54|6199.76|6199.76|6201.54|6201.54|6199.76|6199.76|0
1632470710000|2021-09-24 08:05:10|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|6197.98|0
1632470820000|2021-09-24 08:07:00|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632470860000|2021-09-24 08:07:40|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|0
1632470880000|2021-09-24 08:08:00|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|0
1632470910000|2021-09-24 08:08:30|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|0
1632470980000|2021-09-24 08:09:40|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|6196.2|0
1632471110000|2021-09-24 08:11:50|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|6194.42|0
1632471170000|2021-09-24 08:12:50|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|6192.64|0
1632471210000|2021-09-24 08:13:30|6187.31|6187.31|6186.66|6186.66|6187.31|6187.31|6186.66|6186.66|0
1632471220000|2021-09-24 08:13:40|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|0
1632471260000|2021-09-24 08:14:20|6186.66|6186.66|6186.66|6186.66|6186.66|6186.66|6186.66|6186.66|0
1632471330000|2021-09-24 08:15:30|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|0
1632471450000|2021-09-24 08:17:30|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|6181.32|0
1632471480000|2021-09-24 08:18:00|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632471550000|2021-09-24 08:19:10|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|6181.16|0
1632471640000|2021-09-24 08:20:40|6179.87|6179.87|6179.22|6179.22|6179.87|6179.87|6179.22|6179.22|0
1632471660000|2021-09-24 08:21:00|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|0
1632471670000|2021-09-24 08:21:10|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|6177.92|0
1632471780000|2021-09-24 08:23:00|6181|6181|6181|6181|6181|6181|6181|6181|0
1632471810000|2021-09-24 08:23:30|6179.22|6179.22|6179.22|6179.22|6179.22|6179.22|6179.22|6179.22|0
1632471860000|2021-09-24 08:24:20|6181|6181|6182.78|6182.78|6182.78|6182.78|6181|6181|0
1632471880000|2021-09-24 08:24:40|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|0
1632471900000|2021-09-24 08:25:00|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|0
1632471910000|2021-09-24 08:25:10|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|6184.56|0
1632471950000|2021-09-24 08:25:50|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|6182.78|0
1632472000000|2021-09-24 08:26:40|6181|6181|6181|6181|6181|6181|6181|6181|0
1632472240000|2021-09-24 08:30:40|6179.22|6179.22|6179.22|6179.22|6179.22|6179.22|6179.22|6179.22|0
1632472350000|2021-09-24 08:32:30|6181|6181|6181|6181|6181|6181|6181|6181|0
1632472380000|2021-09-24 08:33:00|6181.65|6181.65|6181.65|6181.65|6181.65|6181.65|6181.65|6181.65|0
1632472480000|2021-09-24 08:34:40|6183.42|6183.42|6183.42|6183.42|6183.42|6183.42|6183.42|6183.42|0
1632472570000|2021-09-24 08:36:10|6182.78|6182.78|6182.13|6182.13|6182.78|6182.78|6182.13|6182.13|0
1632472600000|2021-09-24 08:36:40|6183.91|6183.91|6183.91|6183.91|6183.91|6183.91|6183.91|6183.91|0
1632472780000|2021-09-24 08:39:40|6182.13|6182.13|6182.13|6182.13|6182.13|6182.13|6182.13|6182.13|0
1632472800000|2021-09-24 08:40:00|6180.35|6180.35|6180.35|6180.35|6180.35|6180.35|6180.35|6180.35|0
1632473110000|2021-09-24 08:45:10|6178.57|6178.57|6176.63|6176.63|6178.57|6178.57|6176.63|6176.63|0
1632473120000|2021-09-24 08:45:20|6174.85|6174.85|6173.07|6173.07|6174.85|6174.85|6173.07|6173.07|0
1632473360000|2021-09-24 08:49:20|6171.29|6171.29|6169.51|6169.51|6171.29|6171.29|6169.51|6169.51|0
1632473370000|2021-09-24 08:49:30|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|0
1632473440000|2021-09-24 08:50:40|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|0
1632473550000|2021-09-24 08:52:30|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|0
1632473680000|2021-09-24 08:54:40|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|6169.51|0
1632473710000|2021-09-24 08:55:10|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|0
1632473790000|2021-09-24 08:56:30|6173.07|6173.07|6176.63|6176.63|6176.63|6176.63|6173.07|6173.07|0
1632473810000|2021-09-24 08:56:50|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|0
1632473910000|2021-09-24 08:58:30|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|0
1632474030000|2021-09-24 09:00:30|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|6178.41|0
1632474130000|2021-09-24 09:02:10|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|6180.19|0
1632474190000|2021-09-24 09:03:10|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|6181.97|0
1632474280000|2021-09-24 09:04:40|6185.52|6185.52|6185.52|6185.52|6185.52|6185.52|6185.52|6185.52|0
1632474420000|2021-09-24 09:07:00|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|6187.3|0
1632474480000|2021-09-24 09:08:00|6187.95|6187.95|6190.38|6190.38|6190.38|6190.38|6187.95|6187.95|0
1632474500000|2021-09-24 09:08:20|6188.6|6188.6|6188.6|6188.6|6188.6|6188.6|6188.6|6188.6|0
1632474540000|2021-09-24 09:09:00|6189.24|6189.24|6189.24|6189.24|6189.24|6189.24|6189.24|6189.24|0
1632474560000|2021-09-24 09:09:20|6187.47|6187.47|6184.23|6184.23|6187.47|6187.47|6184.23|6184.23|0
1632474660000|2021-09-24 09:11:00|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|6184.88|0
1632474830000|2021-09-24 09:13:50|6184.23|6184.23|6186.01|6186.01|6186.01|6186.01|6184.23|6184.23|0
1632474840000|2021-09-24 09:14:00|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|6187.79|0
1632474920000|2021-09-24 09:15:20|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|6186.01|0
1632474970000|2021-09-24 09:16:10|6185.36|6185.36|6185.36|6185.36|6185.36|6185.36|6185.36|6185.36|0
1632475010000|2021-09-24 09:16:50|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1632475110000|2021-09-24 09:18:30|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1632475150000|2021-09-24 09:19:10|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1632475220000|2021-09-24 09:20:20|6180.02|6180.02|6178.24|6178.24|6180.02|6180.02|6178.24|6178.24|0
1632475240000|2021-09-24 09:20:40|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|6176.47|0
1632475300000|2021-09-24 09:21:40|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|6174.69|0
1632475370000|2021-09-24 09:22:50|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|6175.33|0
1632475410000|2021-09-24 09:23:30|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|0
1632475420000|2021-09-24 09:23:40|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|6177.76|0
1632475430000|2021-09-24 09:23:50|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|0
1632475520000|2021-09-24 09:25:20|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|6174.04|0
1632475540000|2021-09-24 09:25:40|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|6172.26|0
1632475600000|2021-09-24 09:26:40|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|6170.97|0
1632475660000|2021-09-24 09:27:40|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|0
1632475720000|2021-09-24 09:28:40|6170.97|6170.97|6171.61|6171.61|6171.61|6171.61|6170.97|6170.97|0
1632475750000|2021-09-24 09:29:10|6170.32|6170.32|6170.32|6170.32|6170.32|6170.32|6170.32|6170.32|0
1632475820000|2021-09-24 09:30:20|6172.1|6172.1|6173.88|6173.88|6173.88|6173.88|6172.1|6172.1|0
1632475840000|2021-09-24 09:30:40|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|0
1632475870000|2021-09-24 09:31:10|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|0
1632475880000|2021-09-24 09:31:20|6178.08|6178.08|6176.3|6176.3|6178.08|6178.08|6176.3|6176.3|0
1632475910000|2021-09-24 09:31:50|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|6178.08|0
1632475980000|2021-09-24 09:33:00|6181.64|6181.64|6184.71|6184.71|6184.71|6184.71|6181.64|6181.64|0
1632476000000|2021-09-24 09:33:20|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|6186.49|0
1632476010000|2021-09-24 09:33:30|6187.14|6187.14|6187.14|6187.14|6187.14|6187.14|6187.14|6187.14|0
1632476050000|2021-09-24 09:34:10|6185.36|6185.36|6183.58|6183.58|6185.36|6185.36|6183.58|6183.58|0
1632476190000|2021-09-24 09:36:30|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1632476280000|2021-09-24 09:38:00|6180.02|6180.02|6181.8|6181.8|6181.8|6181.8|6180.02|6180.02|0
1632476340000|2021-09-24 09:39:00|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|0
1632476720000|2021-09-24 09:45:20|6179.38|6179.38|6177.6|6177.6|6179.38|6179.38|6177.6|6177.6|0
1632476790000|2021-09-24 09:46:30|6176.95|6176.95|6177.6|6177.6|6177.6|6177.6|6176.95|6176.95|0
1632476880000|2021-09-24 09:48:00|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|0
1632476940000|2021-09-24 09:49:00|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|6177.11|0
1632476970000|2021-09-24 09:49:30|6175.82|6175.82|6175.82|6175.82|6175.82|6175.82|6175.82|6175.82|0
1632477020000|2021-09-24 09:50:20|6175.17|6175.17|6175.17|6175.17|6175.17|6175.17|6175.17|6175.17|0
1632477210000|2021-09-24 09:53:30|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|6173.39|0
1632477240000|2021-09-24 09:54:00|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|0
1632477290000|2021-09-24 09:54:50|6167.41|6167.41|6167.41|6167.41|6167.41|6167.41|6167.41|6167.41|0
1632477360000|2021-09-24 09:56:00|6165.63|6165.63|6165.63|6165.63|6165.63|6165.63|6165.63|6165.63|0
1632477400000|2021-09-24 09:56:40|6163.85|6163.85|6163.85|6163.85|6163.85|6163.85|6163.85|6163.85|0
1632477480000|2021-09-24 09:58:00|6162.07|6162.07|6162.07|6162.07|6162.07|6162.07|6162.07|6162.07|0
1632477610000|2021-09-24 10:00:10|6160.78|6160.78|6160.78|6160.78|6160.78|6160.78|6160.78|6160.78|0
1632477620000|2021-09-24 10:00:20|6159|6159|6159|6159|6159|6159|6159|6159|0
1632477680000|2021-09-24 10:01:20|6157.7|6157.7|6157.7|6157.7|6157.7|6157.7|6157.7|6157.7|0
1632477710000|2021-09-24 10:01:50|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|6155.93|0
1632477740000|2021-09-24 10:02:20|6156.57|6156.57|6156.57|6156.57|6156.57|6156.57|6156.57|6156.57|0
1632477850000|2021-09-24 10:04:10|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|0
1632477870000|2021-09-24 10:04:30|6160.13|6160.13|6161.91|6161.91|6161.91|6161.91|6160.13|6160.13|0
1632477890000|2021-09-24 10:04:50|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|0
1632477910000|2021-09-24 10:05:10|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|0
1632477920000|2021-09-24 10:05:20|6157.06|6157.06|6156.41|6156.41|6157.06|6157.06|6156.41|6156.41|0
1632477950000|2021-09-24 10:05:50|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|6157.06|0
1632478090000|2021-09-24 10:08:10|6156.41|6156.41|6156.41|6156.41|6156.41|6156.41|6156.41|6156.41|0
1632478300000|2021-09-24 10:11:40|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|0
1632478310000|2021-09-24 10:11:50|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|0
1632478380000|2021-09-24 10:13:00|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|6153.34|0
1632478480000|2021-09-24 10:14:40|6151.56|6151.56|6153.34|6153.34|6153.34|6153.34|6151.56|6151.56|0
1632478520000|2021-09-24 10:15:20|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|0
1632478610000|2021-09-24 10:16:50|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|0
1632478660000|2021-09-24 10:17:40|6157.54|6157.54|6157.54|6157.54|6157.54|6157.54|6157.54|6157.54|0
1632478840000|2021-09-24 10:20:40|6156.89|6156.89|6156.89|6156.89|6156.89|6156.89|6156.89|6156.89|0
1632478850000|2021-09-24 10:20:50|6156.25|6156.25|6156.25|6156.25|6156.25|6156.25|6156.25|6156.25|0
1632479090000|2021-09-24 10:24:50|6158.02|6158.02|6159.8|6159.8|6159.8|6159.8|6158.02|6158.02|0
1632479100000|2021-09-24 10:25:00|6158.02|6158.02|6158.02|6158.02|6158.02|6158.02|6158.02|6158.02|0
1632479120000|2021-09-24 10:25:20|6159.8|6159.8|6159.8|6159.8|6159.8|6159.8|6159.8|6159.8|0
1632479130000|2021-09-24 10:25:30|6161.58|6161.58|6161.58|6161.58|6161.58|6161.58|6161.58|6161.58|0
1632479160000|2021-09-24 10:26:00|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|0
1632479200000|2021-09-24 10:26:40|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|0
1632479250000|2021-09-24 10:27:30|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|0
1632479290000|2021-09-24 10:28:10|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|0
1632479300000|2021-09-24 10:28:20|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|6159.16|0
1632479380000|2021-09-24 10:29:40|6158.51|6158.51|6158.51|6158.51|6158.51|6158.51|6158.51|6158.51|0
1632479500000|2021-09-24 10:31:40|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|0
1632479510000|2021-09-24 10:31:50|6162.07|6162.07|6162.07|6162.07|6162.07|6162.07|6162.07|6162.07|0
1632479610000|2021-09-24 10:33:30|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|0
1632479640000|2021-09-24 10:34:00|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|0
1632479820000|2021-09-24 10:37:00|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|6162.71|0
1632479840000|2021-09-24 10:37:20|6161.42|6161.42|6160.77|6160.77|6161.42|6161.42|6160.77|6160.77|0
1632479850000|2021-09-24 10:37:30|6160.12|6160.12|6160.12|6160.12|6160.12|6160.12|6159.48|6159.48|0
1632479860000|2021-09-24 10:37:40|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|6160.77|0
1632479920000|2021-09-24 10:38:40|6162.55|6162.55|6162.55|6162.55|6162.55|6162.55|6162.55|6162.55|0
1632480110000|2021-09-24 10:41:50|6164.33|6164.33|6166.11|6166.11|6166.11|6166.11|6164.33|6164.33|0
1632480280000|2021-09-24 10:44:40|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|0
1632480290000|2021-09-24 10:44:50|6168.53|6168.53|6168.53|6168.53|6168.53|6168.53|6168.53|6168.53|0
1632480430000|2021-09-24 10:47:10|6166.75|6166.75|6166.75|6166.75|6166.75|6166.75|6166.75|6166.75|0
1632480520000|2021-09-24 10:48:40|6166.11|6166.11|6165.46|6165.46|6166.11|6166.11|6165.46|6165.46|0
1632480630000|2021-09-24 10:50:30|6166.11|6166.11|6166.11|6166.11|6166.11|6166.11|6166.11|6166.11|0
1632480770000|2021-09-24 10:52:50|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|0
1632480870000|2021-09-24 10:54:30|6166.11|6166.11|6167.89|6167.89|6167.89|6167.89|6166.11|6166.11|0
1632481180000|2021-09-24 10:59:40|6169.66|6169.66|6169.66|6169.66|6169.66|6169.66|6169.66|6169.66|0
1632481190000|2021-09-24 10:59:50|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|0
1632481430000|2021-09-24 11:03:50|6170.8|6170.8|6169.02|6169.02|6170.8|6170.8|6169.02|6169.02|0
1632481450000|2021-09-24 11:04:10|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|6170.8|0
1632481620000|2021-09-24 11:07:00|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|0
1632481770000|2021-09-24 11:09:30|6174.35|6174.35|6174.35|6174.35|6174.35|6174.35|6174.35|6174.35|0
1632481780000|2021-09-24 11:09:40|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|0
1632481840000|2021-09-24 11:10:40|6175.48|6175.48|6174.84|6174.84|6175.48|6175.48|6174.84|6174.84|0
1632481850000|2021-09-24 11:10:50|6175.48|6175.48|6176.13|6176.13|6176.13|6176.13|6175.48|6175.48|0
1632481980000|2021-09-24 11:13:00|6174.35|6174.35|6174.35|6174.35|6174.35|6174.35|6174.35|6174.35|0
1632482000000|2021-09-24 11:13:20|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|0
1632482030000|2021-09-24 11:13:50|6171.93|6171.93|6171.93|6171.93|6171.93|6171.93|6171.93|6171.93|0
1632482070000|2021-09-24 11:14:30|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|0
1632482280000|2021-09-24 11:18:00|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|0
1632482790000|2021-09-24 11:26:30|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|0
1632482800000|2021-09-24 11:26:40|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|0
1632482830000|2021-09-24 11:27:10|6181.47|6181.47|6182.12|6182.12|6182.12|6182.12|6181.47|6181.47|0
1632482920000|2021-09-24 11:28:40|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|0
1632482990000|2021-09-24 11:29:50|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|0
1632483030000|2021-09-24 11:30:30|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|0
1632483050000|2021-09-24 11:30:50|6183.41|6183.41|6183.41|6183.41|6183.41|6183.41|6183.41|6183.41|0
1632483070000|2021-09-24 11:31:10|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1632483340000|2021-09-24 11:35:40|6182.28|6182.28|6184.06|6184.06|6184.06|6184.06|6182.28|6182.28|0
1632483350000|2021-09-24 11:35:50|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|0
1632483390000|2021-09-24 11:36:30|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|0
1632483620000|2021-09-24 11:40:20|6185.84|6185.84|6181.63|6181.63|6185.84|6185.84|6181.63|6181.63|0
1632483630000|2021-09-24 11:40:30|6179.85|6179.85|6177.43|6177.43|6179.85|6179.85|6177.43|6177.43|0
1632483670000|2021-09-24 11:41:10|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|6178.07|0
1632483690000|2021-09-24 11:41:30|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|0
1632483750000|2021-09-24 11:42:30|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|0
1632483900000|2021-09-24 11:45:00|6181.15|6181.15|6181.8|6181.8|6181.8|6181.8|6181.15|6181.15|0
1632483950000|2021-09-24 11:45:50|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1632484070000|2021-09-24 11:47:50|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1632484350000|2021-09-24 11:52:30|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1632484360000|2021-09-24 11:52:40|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1632484370000|2021-09-24 11:52:50|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|0
1632484500000|2021-09-24 11:55:00|6180.5|6180.5|6181.15|6181.15|6181.15|6181.15|6180.5|6180.5|0
1632484570000|2021-09-24 11:56:10|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1632484740000|2021-09-24 11:59:00|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1632484800000|2021-09-24 12:00:00|6178.72|6178.72|6178.07|6178.07|6178.72|6178.72|6178.07|6178.07|0
1632484880000|2021-09-24 12:01:20|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|0
1632484990000|2021-09-24 12:03:10|6178.07|6178.07|6176.3|6176.3|6178.07|6178.07|6176.3|6176.3|0
1632485100000|2021-09-24 12:05:00|6176.94|6176.94|6177.59|6177.59|6177.59|6177.59|6176.94|6176.94|0
1632485360000|2021-09-24 12:09:20|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|0
1632485410000|2021-09-24 12:10:10|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|0
1632485470000|2021-09-24 12:11:10|6173.39|6173.39|6169.83|6169.83|6173.39|6173.39|6169.83|6169.83|0
1632485500000|2021-09-24 12:11:40|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|0
1632485600000|2021-09-24 12:13:20|6168.53|6168.53|6168.53|6168.53|6168.53|6168.53|6168.53|6168.53|0
1632485640000|2021-09-24 12:14:00|6166.75|6166.75|6166.11|6166.11|6166.75|6166.75|6166.11|6166.11|0
1632485670000|2021-09-24 12:14:30|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|6164.33|0
1632485790000|2021-09-24 12:16:30|6166.11|6166.11|6167.89|6167.89|6167.89|6167.89|6166.11|6166.11|0
1632486270000|2021-09-24 12:24:30|6168.53|6168.53|6170.31|6170.31|6170.31|6170.31|6168.53|6168.53|0
1632486360000|2021-09-24 12:26:00|6170.96|6170.96|6170.96|6170.96|6170.96|6170.96|6170.96|6170.96|0
1632486380000|2021-09-24 12:26:20|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|0
1632486430000|2021-09-24 12:27:10|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1632486570000|2021-09-24 12:29:30|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|6172.74|0
1632486840000|2021-09-24 12:34:00|6172.09|6172.09|6172.09|6172.09|6172.09|6172.09|6172.09|6172.09|0
1632486930000|2021-09-24 12:35:30|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|0
1632486960000|2021-09-24 12:36:00|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|0
1632486980000|2021-09-24 12:36:20|6173.87|6173.87|6175.65|6175.65|6175.65|6175.65|6173.87|6173.87|0
1632487000000|2021-09-24 12:36:40|6176.3|6176.3|6177.59|6177.59|6177.59|6177.59|6176.3|6176.3|0
1632487270000|2021-09-24 12:41:10|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|0
1632487350000|2021-09-24 12:42:30|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|0
1632487360000|2021-09-24 12:42:40|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|6176.94|0
1632487410000|2021-09-24 12:43:30|6177.59|6177.59|6178.24|6178.24|6178.24|6178.24|6177.59|6177.59|0
1632487610000|2021-09-24 12:46:50|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1632487640000|2021-09-24 12:47:20|6181.31|6181.31|6183.09|6183.09|6183.09|6183.09|6181.31|6181.31|0
1632487730000|2021-09-24 12:48:50|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|0
1632487740000|2021-09-24 12:49:00|6181.8|6181.8|6182.44|6182.44|6182.44|6182.44|6181.8|6181.8|0
1632487750000|2021-09-24 12:49:10|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|0
1632487810000|2021-09-24 12:50:10|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|0
1632487900000|2021-09-24 12:51:40|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|0
1632488050000|2021-09-24 12:54:10|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1632488120000|2021-09-24 12:55:20|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|0
1632488330000|2021-09-24 12:58:50|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|0
1632488350000|2021-09-24 12:59:10|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1632488380000|2021-09-24 12:59:40|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1632488540000|2021-09-24 13:02:20|6178.24|6178.24|6176.46|6176.46|6178.24|6178.24|6176.46|6176.46|0
1632488610000|2021-09-24 13:03:30|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1632488670000|2021-09-24 13:04:30|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|0
1632488790000|2021-09-24 13:06:30|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1632488820000|2021-09-24 13:07:00|6178.89|6178.89|6179.53|6179.53|6179.53|6179.53|6178.89|6178.89|0
1632488830000|2021-09-24 13:07:10|6180.18|6180.18|6180.18|6180.18|6180.18|6180.18|6180.18|6180.18|0
1632488970000|2021-09-24 13:09:30|6178.4|6178.4|6178.4|6178.4|6178.4|6178.4|6178.4|6178.4|0
1632489040000|2021-09-24 13:10:40|6176.62|6176.62|6174.84|6174.84|6176.62|6176.62|6174.84|6174.84|0
1632489230000|2021-09-24 13:13:50|6175.49|6175.49|6175.49|6175.49|6175.49|6175.49|6175.49|6175.49|0
1632489300000|2021-09-24 13:15:00|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|0
1632489310000|2021-09-24 13:15:10|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|0
1632489340000|2021-09-24 13:15:40|6175.66|6175.66|6177.43|6177.43|6177.43|6177.43|6175.66|6175.66|0
1632489490000|2021-09-24 13:18:10|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|0
1632489790000|2021-09-24 13:23:10|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|0
1632489800000|2021-09-24 13:23:20|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|0
1632489920000|2021-09-24 13:25:20|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|0
1632489940000|2021-09-24 13:25:40|6175.66|6175.66|6176.3|6176.3|6176.3|6176.3|6175.66|6175.66|0
1632489990000|2021-09-24 13:26:30|6178.08|6178.08|6181.64|6181.64|6181.64|6181.64|6178.08|6178.08|0
1632490100000|2021-09-24 13:28:20|6183.42|6183.42|6183.42|6183.42|6183.42|6183.42|6183.42|6183.42|0
1632490150000|2021-09-24 13:29:10|6181.64|6181.64|6179.86|6179.86|6181.64|6181.64|6179.86|6179.86|0
1632490200000|2021-09-24 13:30:00|6181.64|6181.64|6182.29|6182.29|6182.29|6182.29|6181.64|6181.64|0
1632490210000|2021-09-24 13:30:10|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1632490220000|2021-09-24 13:30:20|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|0
1632490230000|2021-09-24 13:30:30|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1632490270000|2021-09-24 13:31:10|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|0
1632490300000|2021-09-24 13:31:40|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1632490350000|2021-09-24 13:32:30|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|0
1632490360000|2021-09-24 13:32:40|6182.93|6182.93|6182.29|6182.29|6182.93|6182.93|6182.29|6182.29|0
1632490400000|2021-09-24 13:33:20|6180.51|6180.51|6182.29|6182.29|6182.29|6182.29|6180.51|6180.51|0
1632490420000|2021-09-24 13:33:40|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|0
1632490550000|2021-09-24 13:35:50|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|0
1632490570000|2021-09-24 13:36:10|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|0
1632490580000|2021-09-24 13:36:20|6183.58|6183.58|6186.01|6186.01|6186.01|6186.01|6183.58|6183.58|0
1632490590000|2021-09-24 13:36:30|6187.79|6187.79|6187.14|6187.14|6187.79|6187.79|6186.49|6186.49|0
1632490600000|2021-09-24 13:36:40|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|6185.84|0
1632490640000|2021-09-24 13:37:20|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|0
1632490710000|2021-09-24 13:38:30|6185.84|6185.84|6184.06|6184.06|6185.84|6185.84|6184.06|6184.06|0
1632490740000|2021-09-24 13:39:00|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|0
1632490760000|2021-09-24 13:39:20|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|0
1632490790000|2021-09-24 13:39:50|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1632490820000|2021-09-24 13:40:20|6183.58|6183.58|6182.93|6182.93|6183.58|6183.58|6182.93|6182.93|0
1632490860000|2021-09-24 13:41:00|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|0
1632490950000|2021-09-24 13:42:30|6185.36|6185.36|6185.36|6185.36|6185.36|6185.36|6185.36|6185.36|0
1632491030000|2021-09-24 13:43:50|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|6183.58|0
1632491100000|2021-09-24 13:45:00|6182.93|6182.93|6181.15|6181.15|6182.93|6182.93|6181.15|6181.15|0
1632491110000|2021-09-24 13:45:10|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|0
1632491120000|2021-09-24 13:45:20|6179.86|6179.86|6178.08|6178.08|6179.86|6179.86|6178.08|6178.08|0
1632491200000|2021-09-24 13:46:40|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|0
1632491250000|2021-09-24 13:47:30|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|6175.66|0
1632491330000|2021-09-24 13:48:50|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|0
1632491360000|2021-09-24 13:49:20|6174.52|6174.52|6172.74|6172.74|6174.52|6174.52|6172.74|6172.74|0
1632491390000|2021-09-24 13:49:50|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|6174.52|0
1632491400000|2021-09-24 13:50:00|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|6176.3|0
1632491440000|2021-09-24 13:50:40|6176.95|6176.95|6176.95|6176.95|6176.95|6176.95|6176.95|6176.95|0
1632491490000|2021-09-24 13:51:30|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|0
1632491570000|2021-09-24 13:52:50|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|0
1632491610000|2021-09-24 13:53:30|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|0
1632491670000|2021-09-24 13:54:30|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|6180.51|0
1632491680000|2021-09-24 13:54:40|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|6178.73|0
1632491730000|2021-09-24 13:55:30|6176.95|6176.95|6177.6|6177.6|6177.6|6177.6|6176.95|6176.95|0
1632491780000|2021-09-24 13:56:20|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|6179.38|0
1632491800000|2021-09-24 13:56:40|6181.15|6181.15|6182.93|6182.93|6182.93|6182.93|6181.15|6181.15|0
1632491890000|2021-09-24 13:58:10|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|6182.29|0
1632491980000|2021-09-24 13:59:40|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1632492020000|2021-09-24 14:00:20|6185.84|6185.84|6187.62|6187.62|6187.62|6187.62|6185.84|6185.84|0
1632492050000|2021-09-24 14:00:50|6189.4|6189.4|6189.4|6189.4|6189.4|6189.4|6189.4|6189.4|0
1632492070000|2021-09-24 14:01:10|6190.05|6190.05|6188.92|6188.92|6190.7|6190.7|6188.92|6188.92|0
1632492120000|2021-09-24 14:02:00|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|6190.7|0
1632492140000|2021-09-24 14:02:20|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|0
1632492180000|2021-09-24 14:03:00|6188.92|6188.92|6190.7|6190.7|6190.7|6190.7|6188.92|6188.92|0
1632492360000|2021-09-24 14:06:00|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|6188.92|0
1632492380000|2021-09-24 14:06:20|6187.14|6187.14|6185.84|6185.84|6187.14|6187.14|6185.84|6185.84|0
1632492440000|2021-09-24 14:07:20|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1632492450000|2021-09-24 14:07:30|6183.42|6183.42|6182.12|6182.12|6183.42|6183.42|6182.12|6182.12|0
1632492480000|2021-09-24 14:08:00|6183.9|6183.9|6183.9|6183.9|6183.9|6183.9|6183.9|6183.9|0
1632492500000|2021-09-24 14:08:20|6182.61|6182.61|6183.25|6183.25|6183.25|6183.25|6182.61|6182.61|0
1632492520000|2021-09-24 14:08:40|6181.96|6181.96|6181.96|6181.96|6181.96|6181.96|6181.96|6181.96|0
1632492530000|2021-09-24 14:08:50|6181.31|6181.31|6181.31|6181.31|6181.31|6181.31|6181.31|6181.31|0
1632492540000|2021-09-24 14:09:00|6181.96|6181.96|6181.96|6181.96|6181.96|6181.96|6181.96|6181.96|0
1632492570000|2021-09-24 14:09:30|6181.31|6181.31|6181.31|6181.31|6181.31|6181.31|6181.31|6181.31|0
1632492580000|2021-09-24 14:09:40|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|0
1632492590000|2021-09-24 14:09:50|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|6178.89|0
1632492600000|2021-09-24 14:10:00|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1632492630000|2021-09-24 14:10:30|6177.59|6177.59|6178.24|6178.24|6178.24|6178.24|6177.59|6177.59|0
1632492660000|2021-09-24 14:11:00|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1632492680000|2021-09-24 14:11:20|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|6179.37|0
1632492710000|2021-09-24 14:11:50|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|6177.59|0
1632492740000|2021-09-24 14:12:20|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|6178.24|0
1632492760000|2021-09-24 14:12:40|6176.46|6176.46|6176.46|6176.46|6176.46|6176.46|6176.46|6176.46|0
1632492840000|2021-09-24 14:14:00|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|0
1632492850000|2021-09-24 14:14:10|6178.4|6178.4|6180.18|6180.18|6180.18|6180.18|6178.4|6178.4|0
1632492950000|2021-09-24 14:15:50|6181.96|6181.96|6181.96|6181.96|6181.96|6181.96|6181.96|6181.96|0
1632492980000|2021-09-24 14:16:20|6181.31|6181.31|6178.89|6178.89|6181.31|6181.31|6178.89|6178.89|0
1632493040000|2021-09-24 14:17:20|6179.53|6179.53|6177.75|6177.75|6179.53|6179.53|6177.75|6177.75|0
1632493140000|2021-09-24 14:19:00|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|0
1632493200000|2021-09-24 14:20:00|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|0
1632493280000|2021-09-24 14:21:20|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|6175.98|0
1632493380000|2021-09-24 14:23:00|6176.62|6176.62|6179.05|6179.05|6179.05|6179.05|6176.62|6176.62|0
1632493460000|2021-09-24 14:24:20|6177.27|6177.27|6177.27|6177.27|6177.27|6177.27|6177.27|6177.27|0
1632493480000|2021-09-24 14:24:40|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|0
1632493780000|2021-09-24 14:29:40|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|0
1632493790000|2021-09-24 14:29:50|6175.01|6175.01|6176.79|6176.79|6176.79|6176.79|6175.01|6175.01|0
1632493800000|2021-09-24 14:30:00|6175.01|6175.01|6175.01|6175.01|6175.01|6175.01|6175.01|6175.01|0
1632493870000|2021-09-24 14:31:10|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|6176.79|0
1632493930000|2021-09-24 14:32:10|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|6178.57|0
1632493950000|2021-09-24 14:32:30|6179.21|6179.21|6180.99|6180.99|6180.99|6180.99|6179.21|6179.21|0
1632494130000|2021-09-24 14:35:30|6179.21|6179.21|6179.21|6179.21|6179.21|6179.21|6179.21|6179.21|0
1632494220000|2021-09-24 14:37:00|6180.99|6180.99|6180.99|6180.99|6182.77|6182.77|6180.99|6180.99|0
1632494290000|2021-09-24 14:38:10|6182.77|6182.77|6180.99|6180.99|6182.77|6182.77|6180.99|6180.99|0
1632494310000|2021-09-24 14:38:30|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|0
1632494360000|2021-09-24 14:39:20|6180.99|6180.99|6180.99|6180.99|6180.99|6180.99|6180.99|6180.99|0
1632494400000|2021-09-24 14:40:00|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|0
1632494410000|2021-09-24 14:40:10|6179.7|6179.7|6179.7|6179.7|6179.7|6179.7|6179.7|6179.7|0
1632494490000|2021-09-24 14:41:30|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|6181.48|0
1632494500000|2021-09-24 14:41:40|6182.77|6182.77|6182.12|6182.12|6182.77|6182.77|6182.12|6182.12|0
1632494510000|2021-09-24 14:41:50|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|0
1632494520000|2021-09-24 14:42:00|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|6184.55|0
1632494560000|2021-09-24 14:42:40|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|6182.77|0
1632494570000|2021-09-24 14:42:50|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|0
1632494580000|2021-09-24 14:43:00|6181.48|6181.48|6180.83|6180.83|6181.48|6181.48|6180.83|6180.83|0
1632494610000|2021-09-24 14:43:30|6179.05|6179.05|6179.05|6179.05|6179.05|6179.05|6179.05|6179.05|0
1632494650000|2021-09-24 14:44:10|6177.27|6177.27|6177.27|6177.27|6177.27|6177.27|6177.27|6177.27|0
1632494720000|2021-09-24 14:45:20|6175.49|6175.49|6175.49|6175.49|6175.49|6175.49|6175.49|6175.49|0
1632494730000|2021-09-24 14:45:30|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|0
1632494750000|2021-09-24 14:45:50|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|0
1632494880000|2021-09-24 14:48:00|6174.84|6174.84|6174.84|6174.84|6174.84|6174.84|6174.84|6174.84|0
1632494960000|2021-09-24 14:49:20|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|0
1632494980000|2021-09-24 14:49:40|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|6171.29|0
1632495090000|2021-09-24 14:51:30|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|6173.07|0
1632495120000|2021-09-24 14:52:00|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|0
1632495180000|2021-09-24 14:53:00|6179.05|6179.05|6179.05|6179.05|6179.05|6179.05|6177.27|6177.27|0
1632495190000|2021-09-24 14:53:10|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|6180.83|0
1632495230000|2021-09-24 14:53:50|6180.18|6180.18|6180.18|6180.18|6180.18|6180.18|6180.18|6180.18|0
1632495240000|2021-09-24 14:54:00|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|6179.53|0
1632495290000|2021-09-24 14:54:50|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|0
1632495480000|2021-09-24 14:58:00|6179.53|6179.53|6183.09|6183.09|6183.09|6183.09|6179.53|6179.53|0
1632495500000|2021-09-24 14:58:20|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|0
1632495590000|2021-09-24 14:59:50|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|0
1632495700000|2021-09-24 15:01:40|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|0
1632495780000|2021-09-24 15:03:00|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|0
1632495810000|2021-09-24 15:03:30|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|6182.44|0
1632495880000|2021-09-24 15:04:40|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|6184.22|0
1632495900000|2021-09-24 15:05:00|6183.57|6183.57|6183.57|6183.57|6183.57|6183.57|6183.57|6183.57|0
1632495910000|2021-09-24 15:05:10|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|6181.8|0
1632496080000|2021-09-24 15:08:00|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|6180.02|0
1632496100000|2021-09-24 15:08:20|6178.72|6178.72|6178.07|6178.07|6178.72|6178.72|6178.07|6178.07|0
1632496210000|2021-09-24 15:10:10|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|6177.43|0
1632496450000|2021-09-24 15:14:10|6176.78|6176.78|6176.78|6176.78|6176.78|6176.78|6176.78|6176.78|0
1632496460000|2021-09-24 15:14:20|6175|6175|6175|6175|6175|6175|6175|6175|0
1632496480000|2021-09-24 15:14:40|6174.35|6174.35|6174.35|6174.35|6174.35|6174.35|6174.35|6174.35|0
1632496500000|2021-09-24 15:15:00|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|0
1632496560000|2021-09-24 15:16:00|6177.91|6177.91|6177.91|6177.91|6177.91|6177.91|6177.91|6177.91|0
1632496580000|2021-09-24 15:16:20|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|0
1632496750000|2021-09-24 15:19:10|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|6175.48|0
1632496790000|2021-09-24 15:19:50|6174.84|6174.84|6174.84|6174.84|6174.84|6174.84|6174.84|6174.84|0
1632496800000|2021-09-24 15:20:00|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|0
1632496810000|2021-09-24 15:20:10|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|0
1632496980000|2021-09-24 15:23:00|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|6177.75|0
1632497010000|2021-09-24 15:23:30|6175.97|6175.97|6175.97|6175.97|6175.97|6175.97|6175.97|6175.97|0
1632497040000|2021-09-24 15:24:00|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|0
1632497240000|2021-09-24 15:27:20|6177.26|6177.26|6178.39|6178.39|6179.04|6179.04|6177.26|6177.26|0
1632497250000|2021-09-24 15:27:30|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|0
1632497280000|2021-09-24 15:28:00|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|0
1632497320000|2021-09-24 15:28:40|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|0
1632497330000|2021-09-24 15:28:50|6174.84|6174.84|6174.84|6174.84|6174.84|6174.84|6174.84|6174.84|0
1632497340000|2021-09-24 15:29:00|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|0
1632497360000|2021-09-24 15:29:20|6173.06|6173.06|6172.41|6172.41|6173.06|6173.06|6172.41|6172.41|0
1632497370000|2021-09-24 15:29:30|6174.19|6174.19|6174.19|6174.19|6174.19|6174.19|6174.19|6174.19|0
1632497380000|2021-09-24 15:29:40|6174.84|6174.84|6173.54|6173.54|6174.84|6174.84|6173.54|6173.54|0
1632497390000|2021-09-24 15:29:50|6172.9|6172.9|6176.45|6176.45|6176.45|6176.45|6172.9|6172.9|0
1632726940000|2021-09-27 07:15:40|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|0
1632726980000|2021-09-27 07:16:20|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|0
1632726990000|2021-09-27 07:16:30|6226.75|6226.75|6226.75|6226.75|6226.75|6226.75|6226.75|6226.75|0
1632727080000|2021-09-27 07:18:00|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|6224.98|0
1632727150000|2021-09-27 07:19:10|6223.03|6223.03|6221.74|6221.74|6223.03|6223.03|6221.74|6221.74|0
1632727160000|2021-09-27 07:19:20|6223.03|6223.03|6223.03|6223.03|6223.03|6223.03|6223.03|6223.03|0
1632727230000|2021-09-27 07:20:30|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|6215.92|0
1632727250000|2021-09-27 07:20:50|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1632727260000|2021-09-27 07:21:00|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|0
1632727270000|2021-09-27 07:21:10|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|6210.9|0
1632727310000|2021-09-27 07:21:50|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|0
1632727330000|2021-09-27 07:22:10|6214.94|6214.94|6216.24|6216.24|6216.24|6216.24|6214.94|6214.94|0
1632727360000|2021-09-27 07:22:40|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|0
1632727390000|2021-09-27 07:23:10|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|6212.68|0
1632727430000|2021-09-27 07:23:50|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|6213.33|0
1632727500000|2021-09-27 07:25:00|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|0
1632727550000|2021-09-27 07:25:50|6210.42|6210.42|6210.42|6210.42|6210.42|6210.42|6210.42|6210.42|0
1632727570000|2021-09-27 07:26:10|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|6206.86|0
1632727630000|2021-09-27 07:27:10|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|6208.64|0
1632727680000|2021-09-27 07:28:00|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|6212.2|0
1632727700000|2021-09-27 07:28:20|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|6213.98|0
1632727800000|2021-09-27 07:30:00|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1632727880000|2021-09-27 07:31:20|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|6216.4|0
1632727890000|2021-09-27 07:31:30|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|6214.62|0
1632728030000|2021-09-27 07:33:50|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|6212.84|0
1632728070000|2021-09-27 07:34:30|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|6209.29|0
1632728130000|2021-09-27 07:35:30|6207.35|6207.35|6203.14|6203.14|6207.35|6207.35|6203.14|6203.14|0
1632728290000|2021-09-27 07:38:10|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|6201.36|0
1632728300000|2021-09-27 07:38:20|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|6203.14|0
1632728330000|2021-09-27 07:38:50|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|0
1632728340000|2021-09-27 07:39:00|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|6197.64|0
1632728350000|2021-09-27 07:39:10|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|0
1632728360000|2021-09-27 07:39:20|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|0
1632728390000|2021-09-27 07:39:50|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|0
1632728590000|2021-09-27 07:43:10|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|0
1632728650000|2021-09-27 07:44:10|6196.18|6196.18|6196.18|6196.18|6196.18|6196.18|6196.18|6196.18|0
1632728660000|2021-09-27 07:44:20|6197.48|6197.48|6198.12|6198.12|6198.12|6198.12|6197.48|6197.48|0
1632728670000|2021-09-27 07:44:30|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|0
1632728780000|2021-09-27 07:46:20|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|0
1632728840000|2021-09-27 07:47:20|6197.31|6197.31|6197.31|6197.31|6197.31|6197.31|6197.31|6197.31|0
1632728900000|2021-09-27 07:48:20|6199.09|6199.09|6199.09|6199.09|6199.09|6199.09|6199.09|6199.09|0
1632729060000|2021-09-27 07:51:00|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|0
1632729070000|2021-09-27 07:51:10|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|6202.65|0
1632729100000|2021-09-27 07:51:40|6200.87|6200.87|6200.87|6200.87|6200.87|6200.87|6199.09|6199.09|0
1632729150000|2021-09-27 07:52:30|6198.93|6198.93|6202.49|6202.49|6202.49|6202.49|6198.93|6198.93|0
1632729200000|2021-09-27 07:53:20|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|0
1632729210000|2021-09-27 07:53:30|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|0
1632729310000|2021-09-27 07:55:10|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|0
1632729410000|2021-09-27 07:56:50|6202|6202|6200.22|6200.22|6202|6202|6200.22|6200.22|0
1632729420000|2021-09-27 07:57:00|6202|6202|6202|6202|6202|6202|6202|6202|0
1632729440000|2021-09-27 07:57:20|6201.35|6201.35|6202|6202|6202|6202|6201.35|6201.35|0
1632729460000|2021-09-27 07:57:40|6207.34|6207.34|6207.34|6207.34|6207.34|6207.34|6207.34|6207.34|0
1632729480000|2021-09-27 07:58:00|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|0
1632729530000|2021-09-27 07:58:50|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|0
1632729550000|2021-09-27 07:59:10|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|0
1632729630000|2021-09-27 08:00:30|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|0
1632729660000|2021-09-27 08:01:00|6206.69|6206.69|6206.69|6206.69|6206.69|6206.69|6206.69|6206.69|0
1632729750000|2021-09-27 08:02:30|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|0
1632729760000|2021-09-27 08:02:40|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|0
1632729830000|2021-09-27 08:03:50|6201.35|6201.35|6201.35|6201.35|6201.35|6201.35|6201.35|6201.35|0
1632729840000|2021-09-27 08:04:00|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|0
1632729860000|2021-09-27 08:04:20|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|0
1632729890000|2021-09-27 08:04:50|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|0
1632729990000|2021-09-27 08:06:30|6202|6202|6202|6202|6202|6202|6202|6202|0
1632730040000|2021-09-27 08:07:20|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|0
1632730070000|2021-09-27 08:07:50|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|6205.56|0
1632730130000|2021-09-27 08:08:50|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|6203.78|0
1632730190000|2021-09-27 08:09:50|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|6200.22|0
1632730230000|2021-09-27 08:10:30|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|0
1632730450000|2021-09-27 08:14:10|6197.15|6197.15|6197.15|6197.15|6197.15|6197.15|6197.15|6197.15|0
1632730470000|2021-09-27 08:14:30|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|6198.93|0
1632730500000|2021-09-27 08:15:00|6197.15|6197.15|6193.59|6193.59|6197.15|6197.15|6193.59|6193.59|0
1632730620000|2021-09-27 08:17:00|6191.81|6191.81|6191.17|6191.17|6191.81|6191.81|6191.17|6191.17|0
1632730630000|2021-09-27 08:17:10|6189.87|6189.87|6188.09|6188.09|6189.87|6189.87|6188.09|6188.09|0
1632730730000|2021-09-27 08:18:50|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|0
1632730770000|2021-09-27 08:19:30|6184.54|6184.54|6184.54|6184.54|6184.54|6184.54|6184.54|6184.54|0
1632730800000|2021-09-27 08:20:00|6182.76|6182.76|6182.76|6182.76|6182.76|6182.76|6182.76|6182.76|0
1632730820000|2021-09-27 08:20:20|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|0
1632730850000|2021-09-27 08:20:50|6188.09|6188.09|6188.09|6188.09|6188.09|6188.09|6188.09|6188.09|0
1632730900000|2021-09-27 08:21:40|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|6189.87|0
1632730910000|2021-09-27 08:21:50|6191.65|6191.65|6191.65|6191.65|6191.65|6191.65|6191.65|6191.65|0
1632730920000|2021-09-27 08:22:00|6189.87|6189.87|6186.31|6186.31|6189.87|6189.87|6186.31|6186.31|0
1632731040000|2021-09-27 08:24:00|6185.67|6185.67|6183.89|6183.89|6185.67|6185.67|6183.89|6183.89|0
1632731160000|2021-09-27 08:26:00|6185.67|6185.67|6185.67|6185.67|6185.67|6185.67|6185.67|6185.67|0
1632731210000|2021-09-27 08:26:50|6187.45|6187.45|6188.58|6188.58|6189.22|6189.22|6187.45|6187.45|0
1632731280000|2021-09-27 08:28:00|6190.36|6190.36|6188.58|6188.58|6190.36|6190.36|6188.58|6188.58|0
1632731340000|2021-09-27 08:29:00|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|0
1632731380000|2021-09-27 08:29:40|6186.15|6186.15|6186.15|6186.15|6186.15|6186.15|6186.15|6186.15|0
1632731390000|2021-09-27 08:29:50|6184.37|6184.37|6182.59|6182.59|6184.37|6184.37|6182.59|6182.59|0
1632731410000|2021-09-27 08:30:10|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|0
1632731520000|2021-09-27 08:32:00|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|0
1632731540000|2021-09-27 08:32:20|6178.87|6178.87|6177.09|6177.09|6178.87|6178.87|6177.09|6177.09|0
1632731560000|2021-09-27 08:32:40|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|0
1632731720000|2021-09-27 08:35:20|6179.52|6179.52|6179.36|6179.36|6179.52|6179.52|6177.58|6177.58|0
1632731730000|2021-09-27 08:35:30|6180|6180|6180|6180|6180|6180|6180|6180|0
1632731760000|2021-09-27 08:36:00|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1632731800000|2021-09-27 08:36:40|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|0
1632731810000|2021-09-27 08:36:50|6180|6180|6180|6180|6180|6180|6180|6180|0
1632731850000|2021-09-27 08:37:30|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|0
1632731870000|2021-09-27 08:37:50|6183.56|6183.56|6183.56|6183.56|6183.56|6183.56|6183.56|6183.56|0
1632731880000|2021-09-27 08:38:00|6184.86|6184.86|6183.08|6183.08|6184.86|6184.86|6183.08|6183.08|0
1632731890000|2021-09-27 08:38:10|6181.3|6181.3|6181.3|6181.3|6181.3|6181.3|6181.3|6181.3|0
1632732000000|2021-09-27 08:40:00|6179.52|6179.52|6178.87|6178.87|6179.52|6179.52|6178.87|6178.87|0
1632732060000|2021-09-27 08:41:00|6177.09|6177.09|6175.31|6175.31|6177.09|6177.09|6175.31|6175.31|0
1632732120000|2021-09-27 08:42:00|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|0
1632732200000|2021-09-27 08:43:20|6168.2|6168.2|6168.2|6168.2|6168.2|6168.2|6168.2|6168.2|0
1632732210000|2021-09-27 08:43:30|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|0
1632732230000|2021-09-27 08:43:50|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|0
1632732380000|2021-09-27 08:46:20|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|6171.76|0
1632732470000|2021-09-27 08:47:50|6170.46|6170.46|6168.68|6168.68|6170.46|6170.46|6168.68|6168.68|0
1632732480000|2021-09-27 08:48:00|6170.46|6170.46|6170.46|6170.46|6170.46|6170.46|6170.46|6170.46|0
1632732490000|2021-09-27 08:48:10|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|0
1632732540000|2021-09-27 08:49:00|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|0
1632732600000|2021-09-27 08:50:00|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|0
1632732660000|2021-09-27 08:51:00|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|6174.02|0
1632732680000|2021-09-27 08:51:20|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|0
1632732780000|2021-09-27 08:53:00|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|0
1632732870000|2021-09-27 08:54:30|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|0
1632732990000|2021-09-27 08:56:30|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1632733010000|2021-09-27 08:56:50|6180|6180|6180|6180|6180|6180|6180|6180|0
1632733080000|2021-09-27 08:58:00|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1632733120000|2021-09-27 08:58:40|6176.45|6176.45|6176.45|6176.45|6176.45|6176.45|6176.45|6176.45|0
1632733200000|2021-09-27 09:00:00|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|0
1632733320000|2021-09-27 09:02:00|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|0
1632733430000|2021-09-27 09:03:50|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|6172.24|0
1632733460000|2021-09-27 09:04:20|6170.95|6170.95|6169.17|6169.17|6170.95|6170.95|6169.17|6169.17|0
1632733520000|2021-09-27 09:05:20|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|0
1632733680000|2021-09-27 09:08:00|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|0
1632733690000|2021-09-27 09:08:10|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|0
1632733710000|2021-09-27 09:08:30|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|0
1632733860000|2021-09-27 09:11:00|6167.39|6167.39|6167.39|6167.39|6169.17|6169.17|6167.39|6167.39|0
1632733900000|2021-09-27 09:11:40|6169.17|6169.17|6169.17|6169.17|6169.17|6169.17|6169.17|6169.17|0
1632733910000|2021-09-27 09:11:50|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|0
1632734090000|2021-09-27 09:14:50|6169.17|6169.17|6169.17|6169.17|6169.17|6169.17|6169.17|6169.17|0
1632734160000|2021-09-27 09:16:00|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|6167.39|0
1632734180000|2021-09-27 09:16:20|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|0
1632734330000|2021-09-27 09:18:50|6169.17|6169.17|6169.17|6169.17|6169.17|6169.17|6169.17|6169.17|0
1632734370000|2021-09-27 09:19:30|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|6172.72|0
1632734380000|2021-09-27 09:19:40|6174.02|6174.02|6173.37|6173.37|6174.02|6174.02|6172.72|6172.72|0
1632734400000|2021-09-27 09:20:00|6174.02|6174.02|6174.02|6174.02|6174.67|6174.67|6174.02|6174.02|0
1632734420000|2021-09-27 09:20:20|6175.31|6175.31|6175.31|6175.31|6175.31|6175.31|6175.31|6175.31|0
1632734450000|2021-09-27 09:20:50|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|6177.09|0
1632734460000|2021-09-27 09:21:00|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|0
1632734520000|2021-09-27 09:22:00|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|0
1632734530000|2021-09-27 09:22:10|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|0
1632734560000|2021-09-27 09:22:40|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|0
1632734580000|2021-09-27 09:23:00|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|0
1632734750000|2021-09-27 09:25:50|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|0
1632734770000|2021-09-27 09:26:10|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|0
1632734860000|2021-09-27 09:27:40|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|0
1632734960000|2021-09-27 09:29:20|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|0
1632734990000|2021-09-27 09:29:50|6171.11|6171.11|6171.11|6171.11|6171.11|6171.11|6171.11|6171.11|0
1632735070000|2021-09-27 09:31:10|6172.89|6172.89|6169.33|6169.33|6172.89|6172.89|6169.33|6169.33|0
1632735090000|2021-09-27 09:31:30|6171.11|6171.11|6171.11|6171.11|6171.11|6171.11|6171.11|6171.11|0
1632735140000|2021-09-27 09:32:20|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|0
1632735260000|2021-09-27 09:34:20|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|6172.89|0
1632735310000|2021-09-27 09:35:10|6169.33|6169.33|6166.9|6166.9|6169.33|6169.33|6166.9|6166.9|0
1632735450000|2021-09-27 09:37:30|6168.68|6168.68|6168.68|6168.68|6168.68|6168.68|6168.68|6168.68|0
1632735500000|2021-09-27 09:38:20|6172.24|6172.24|6170.46|6170.46|6172.24|6172.24|6170.46|6170.46|0
1632735690000|2021-09-27 09:41:30|6168.68|6168.68|6168.68|6168.68|6168.68|6168.68|6168.68|6168.68|0
1632735880000|2021-09-27 09:44:40|6167.39|6167.39|6168.04|6168.04|6168.04|6168.04|6167.39|6167.39|0
1632735980000|2021-09-27 09:46:20|6166.26|6166.26|6166.9|6166.9|6166.9|6166.9|6166.26|6166.26|0
1632735990000|2021-09-27 09:46:30|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|0
1632736100000|2021-09-27 09:48:20|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|0
1632736130000|2021-09-27 09:48:50|6162.7|6162.7|6162.7|6162.7|6162.7|6162.7|6162.7|6162.7|0
1632736210000|2021-09-27 09:50:10|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|6164.48|0
1632736270000|2021-09-27 09:51:10|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|6163.83|0
1632736280000|2021-09-27 09:51:20|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|6165.61|0
1632736290000|2021-09-27 09:51:30|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|6164.96|0
1632736300000|2021-09-27 09:51:40|6163.18|6163.18|6163.18|6163.18|6163.18|6163.18|6163.18|6163.18|0
1632736410000|2021-09-27 09:53:30|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|0
1632736450000|2021-09-27 09:54:10|6159.63|6159.63|6159.63|6159.63|6159.63|6159.63|6159.63|6159.63|0
1632736470000|2021-09-27 09:54:30|6158.33|6158.33|6158.33|6158.33|6158.33|6158.33|6158.33|6158.33|0
1632736580000|2021-09-27 09:56:20|6156.55|6156.55|6154.13|6154.13|6156.55|6156.55|6154.13|6154.13|0
1632736640000|2021-09-27 09:57:20|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|6153.48|0
1632736800000|2021-09-27 10:00:00|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|0
1632736880000|2021-09-27 10:01:20|6154.13|6154.13|6154.13|6154.13|6154.13|6154.13|6154.13|6154.13|0
1632737030000|2021-09-27 10:03:50|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|0
1632737040000|2021-09-27 10:04:00|6151.7|6151.7|6149.92|6149.92|6151.7|6151.7|6149.92|6149.92|0
1632737100000|2021-09-27 10:05:00|6151.7|6151.7|6153.48|6153.48|6153.48|6153.48|6151.7|6151.7|0
1632737110000|2021-09-27 10:05:10|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|0
1632737150000|2021-09-27 10:05:50|6158.82|6158.82|6160.59|6160.59|6160.59|6160.59|6158.82|6158.82|0
1632737220000|2021-09-27 10:07:00|6158.82|6158.82|6158.82|6158.82|6158.82|6158.82|6158.82|6158.82|0
1632737250000|2021-09-27 10:07:30|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|0
1632737400000|2021-09-27 10:10:00|6158.82|6158.82|6158.82|6158.82|6158.82|6158.82|6158.82|6158.82|0
1632737610000|2021-09-27 10:13:30|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|0
1632737620000|2021-09-27 10:13:40|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1632737630000|2021-09-27 10:13:50|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|0
1632737830000|2021-09-27 10:17:10|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|0
1632737920000|2021-09-27 10:18:40|6158.82|6158.82|6160.59|6160.59|6160.59|6160.59|6158.82|6158.82|0
1632737930000|2021-09-27 10:18:50|6162.37|6162.37|6164.15|6164.15|6164.15|6164.15|6162.37|6162.37|0
1632737940000|2021-09-27 10:19:00|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|0
1632738020000|2021-09-27 10:20:20|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|0
1632738030000|2021-09-27 10:20:30|6164.8|6164.8|6165.45|6165.45|6165.45|6165.45|6164.8|6164.8|0
1632738060000|2021-09-27 10:21:00|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|0
1632738070000|2021-09-27 10:21:10|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|0
1632738130000|2021-09-27 10:22:10|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|0
1632738170000|2021-09-27 10:22:50|6160.11|6160.11|6160.11|6160.11|6160.11|6160.11|6160.11|6160.11|0
1632738220000|2021-09-27 10:23:40|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|6161.89|0
1632738240000|2021-09-27 10:24:00|6163.67|6163.67|6163.67|6163.67|6163.67|6163.67|6163.67|6163.67|0
1632738300000|2021-09-27 10:25:00|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|0
1632738480000|2021-09-27 10:28:00|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|0
1632738520000|2021-09-27 10:28:40|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|0
1632738660000|2021-09-27 10:31:00|6160.59|6160.59|6157.52|6157.52|6160.59|6160.59|6157.52|6157.52|0
1632738970000|2021-09-27 10:36:10|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|6155.74|0
1632739010000|2021-09-27 10:36:50|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|0
1632739040000|2021-09-27 10:37:20|6156.87|6156.87|6158.65|6158.65|6158.65|6158.65|6156.87|6156.87|0
1632739360000|2021-09-27 10:42:40|6158|6158|6158|6158|6158|6158|6158|6158|0
1632739440000|2021-09-27 10:44:00|6156.23|6156.23|6155.58|6155.58|6156.23|6156.23|6155.58|6155.58|0
1632739510000|2021-09-27 10:45:10|6154.93|6154.93|6154.93|6154.93|6154.93|6154.93|6154.93|6154.93|0
1632739760000|2021-09-27 10:49:20|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1632739870000|2021-09-27 10:51:10|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|0
1632739910000|2021-09-27 10:51:50|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|0
1632739980000|2021-09-27 10:53:00|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1632740000000|2021-09-27 10:53:20|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|0
1632740100000|2021-09-27 10:55:00|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|0
1632740170000|2021-09-27 10:56:10|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|0
1632740280000|2021-09-27 10:58:00|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|0
1632740300000|2021-09-27 10:58:20|6147.17|6147.17|6147.17|6147.17|6147.17|6147.17|6147.17|6147.17|0
1632740340000|2021-09-27 10:59:00|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|6148.95|0
1632740370000|2021-09-27 10:59:30|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|0
1632740380000|2021-09-27 10:59:40|6149.43|6149.43|6149.43|6149.43|6149.43|6149.43|6149.43|6149.43|0
1632740410000|2021-09-27 11:00:10|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|0
1632740460000|2021-09-27 11:01:00|6152.5|6152.5|6154.45|6154.45|6154.45|6154.45|6152.5|6152.5|0
1632740550000|2021-09-27 11:02:30|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|6156.23|0
1632740750000|2021-09-27 11:05:50|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6154.28|6154.28|0
1632740820000|2021-09-27 11:07:00|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|0
1632740830000|2021-09-27 11:07:10|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1632740880000|2021-09-27 11:08:00|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|0
1632740940000|2021-09-27 11:09:00|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|0
1632740980000|2021-09-27 11:09:40|6150.24|6150.24|6150.24|6150.24|6150.24|6150.24|6150.24|6150.24|0
1632741050000|2021-09-27 11:10:50|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|6152.02|0
1632741060000|2021-09-27 11:11:00|6152.67|6152.67|6152.67|6152.67|6152.67|6152.67|6152.67|6152.67|0
1632741080000|2021-09-27 11:11:20|6154.45|6154.45|6154.45|6154.45|6154.45|6154.45|6154.45|6154.45|0
1632741140000|2021-09-27 11:12:20|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|6153.8|0
1632741160000|2021-09-27 11:12:40|6155.09|6155.09|6156.87|6156.87|6156.87|6156.87|6155.09|6155.09|0
1632741180000|2021-09-27 11:13:00|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|6157.52|0
1632741190000|2021-09-27 11:13:10|6159.3|6159.3|6159.3|6159.3|6159.3|6159.3|6159.3|6159.3|0
1632741210000|2021-09-27 11:13:30|6161.08|6161.08|6161.08|6161.08|6161.08|6161.08|6161.08|6161.08|0
1632741250000|2021-09-27 11:14:10|6161.73|6161.73|6161.73|6161.73|6161.73|6161.73|6161.73|6161.73|0
1632741260000|2021-09-27 11:14:20|6162.37|6162.37|6162.37|6162.37|6162.37|6162.37|6162.37|6162.37|0
1632741270000|2021-09-27 11:14:30|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|0
1632741290000|2021-09-27 11:14:50|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|0
1632741300000|2021-09-27 11:15:00|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|0
1632741440000|2021-09-27 11:17:20|6166.58|6166.58|6169|6169|6169|6169|6166.58|6166.58|0
1632741450000|2021-09-27 11:17:30|6167.23|6167.23|6169|6169|6169|6169|6167.23|6167.23|0
1632741530000|2021-09-27 11:18:50|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|0
1632741540000|2021-09-27 11:19:00|6168.52|6168.52|6168.52|6168.52|6168.52|6168.52|6168.52|6168.52|0
1632741550000|2021-09-27 11:19:10|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|0
1632741600000|2021-09-27 11:20:00|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|0
1632741630000|2021-09-27 11:20:30|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|0
1632741790000|2021-09-27 11:23:10|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|0
1632741820000|2021-09-27 11:23:40|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|0
1632741850000|2021-09-27 11:24:10|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|0
1632741880000|2021-09-27 11:24:40|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|0
1632742010000|2021-09-27 11:26:50|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|0
1632742070000|2021-09-27 11:27:50|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|6169.65|0
1632742090000|2021-09-27 11:28:10|6169|6169|6168.36|6168.36|6169|6169|6168.36|6168.36|0
1632742140000|2021-09-27 11:29:00|6169|6169|6168.36|6168.36|6169|6169|6168.36|6168.36|0
1632742190000|2021-09-27 11:29:50|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|0
1632742250000|2021-09-27 11:30:50|6170.78|6170.78|6169.65|6169.65|6171.43|6171.43|6169.65|6169.65|0
1632742260000|2021-09-27 11:31:00|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|0
1632742280000|2021-09-27 11:31:20|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|0
1632742310000|2021-09-27 11:31:50|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|6171.43|0
1632742330000|2021-09-27 11:32:10|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|6173.21|0
1632742370000|2021-09-27 11:32:50|6174.5|6174.5|6174.5|6174.5|6174.5|6174.5|6174.5|6174.5|0
1632742380000|2021-09-27 11:33:00|6176.28|6176.28|6176.28|6176.28|6176.28|6176.28|6176.28|6176.28|0
1632742680000|2021-09-27 11:38:00|6176.93|6176.93|6176.93|6176.93|6176.93|6176.93|6176.93|6176.93|0
1632742840000|2021-09-27 11:40:40|6178.71|6178.71|6178.71|6178.71|6178.71|6178.71|6178.71|6178.71|0
1632742980000|2021-09-27 11:43:00|6177.41|6177.41|6176.12|6176.12|6177.41|6177.41|6176.12|6176.12|0
1632743170000|2021-09-27 11:46:10|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|0
1632743180000|2021-09-27 11:46:20|6179.68|6179.68|6181.46|6181.46|6181.46|6181.46|6179.68|6179.68|0
1632743360000|2021-09-27 11:49:20|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|0
1632743440000|2021-09-27 11:50:40|6186.79|6186.79|6186.79|6186.79|6186.79|6186.79|6186.79|6186.79|0
1632743460000|2021-09-27 11:51:00|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|0
1632743480000|2021-09-27 11:51:20|6189.22|6189.22|6189.22|6189.22|6189.22|6189.22|6189.22|6189.22|0
1632743490000|2021-09-27 11:51:30|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|0
1632743510000|2021-09-27 11:51:50|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|0
1632743520000|2021-09-27 11:52:00|6184.37|6184.37|6184.37|6184.37|6184.37|6184.37|6184.37|6184.37|0
1632743640000|2021-09-27 11:54:00|6186.14|6186.14|6184.37|6184.37|6186.14|6186.14|6184.37|6184.37|0
1632743650000|2021-09-27 11:54:10|6186.14|6186.14|6186.14|6186.14|6186.14|6186.14|6186.14|6186.14|0
1632743700000|2021-09-27 11:55:00|6184.37|6184.37|6182.59|6182.59|6184.37|6184.37|6182.59|6182.59|0
1632743730000|2021-09-27 11:55:30|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|0
1632743790000|2021-09-27 11:56:30|6178.38|6178.38|6178.38|6178.38|6178.38|6178.38|6178.38|6178.38|0
1632744120000|2021-09-27 12:02:00|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|0
1632744140000|2021-09-27 12:02:20|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|0
1632744180000|2021-09-27 12:03:00|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|0
1632744230000|2021-09-27 12:03:50|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|0
1632744310000|2021-09-27 12:05:10|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|0
1632744450000|2021-09-27 12:07:30|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|0
1632744670000|2021-09-27 12:11:10|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|0
1632744680000|2021-09-27 12:11:20|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|0
1632744690000|2021-09-27 12:11:30|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|0
1632744710000|2021-09-27 12:11:50|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|0
1632744790000|2021-09-27 12:13:10|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|6180.81|0
1632744930000|2021-09-27 12:15:30|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|6179.03|0
1632744940000|2021-09-27 12:15:40|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|6177.25|0
1632744980000|2021-09-27 12:16:20|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|0
1632745040000|2021-09-27 12:17:20|6178.38|6178.38|6178.38|6178.38|6178.38|6178.38|6178.38|6178.38|0
1632745200000|2021-09-27 12:20:00|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|6176.6|0
1632745270000|2021-09-27 12:21:10|6178.38|6178.38|6181.94|6181.94|6181.94|6181.94|6178.38|6178.38|0
1632745280000|2021-09-27 12:21:20|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|0
1632745390000|2021-09-27 12:23:10|6181.94|6181.94|6181.94|6181.94|6181.94|6181.94|6181.94|6181.94|0
1632745520000|2021-09-27 12:25:20|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|6180.16|0
1632745600000|2021-09-27 12:26:40|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|0
1632745650000|2021-09-27 12:27:30|6177.57|6177.57|6178.22|6178.22|6178.22|6178.22|6177.57|6177.57|0
1632745920000|2021-09-27 12:32:00|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|0
1632746020000|2021-09-27 12:33:40|6180.64|6180.64|6180.64|6180.64|6180.64|6180.64|6180.64|6180.64|0
1632746030000|2021-09-27 12:33:50|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|6178.87|0
1632746170000|2021-09-27 12:36:10|6177.09|6177.09|6176.44|6176.44|6177.09|6177.09|6176.44|6176.44|0
1632746230000|2021-09-27 12:37:10|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1632746300000|2021-09-27 12:38:20|6180|6180|6180|6180|6180|6180|6180|6180|0
1632746350000|2021-09-27 12:39:10|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1632746370000|2021-09-27 12:39:30|6177.57|6177.57|6175.79|6175.79|6177.57|6177.57|6175.79|6175.79|0
1632746390000|2021-09-27 12:39:50|6174.01|6174.01|6174.01|6174.01|6174.01|6174.01|6174.01|6174.01|0
1632746460000|2021-09-27 12:41:00|6175.79|6175.79|6175.79|6175.79|6175.79|6175.79|6175.79|6175.79|0
1632746510000|2021-09-27 12:41:50|6177.57|6177.57|6177.57|6177.57|6177.57|6177.57|6177.57|6177.57|0
1632746520000|2021-09-27 12:42:00|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1632746560000|2021-09-27 12:42:40|6180|6180|6180|6180|6180|6180|6180|6180|0
1632746570000|2021-09-27 12:42:50|6180.64|6180.64|6180.64|6180.64|6180.64|6180.64|6180.64|6180.64|0
1632746610000|2021-09-27 12:43:30|6182.42|6182.42|6182.42|6182.42|6182.42|6182.42|6182.42|6182.42|0
1632746680000|2021-09-27 12:44:40|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|6184.2|0
1632746780000|2021-09-27 12:46:20|6184.85|6184.85|6186.79|6186.79|6186.79|6186.79|6184.85|6184.85|0
1632746820000|2021-09-27 12:47:00|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|0
1632746830000|2021-09-27 12:47:10|6188.09|6188.09|6188.09|6188.09|6188.09|6188.09|6188.09|6188.09|0
1632746840000|2021-09-27 12:47:20|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|6186.31|0
1632746890000|2021-09-27 12:48:10|6188.09|6188.09|6188.09|6188.09|6188.09|6188.09|6188.09|6188.09|0
1632747030000|2021-09-27 12:50:30|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|6187.44|0
1632747180000|2021-09-27 12:53:00|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|6185.66|0
1632747280000|2021-09-27 12:54:40|6183.88|6183.88|6183.88|6183.88|6183.88|6183.88|6183.88|6183.88|0
1632747300000|2021-09-27 12:55:00|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|6183.23|0
1632747320000|2021-09-27 12:55:20|6181.46|6181.46|6177.9|6177.9|6181.46|6181.46|6177.9|6177.9|0
1632747460000|2021-09-27 12:57:40|6176.12|6176.12|6176.12|6176.12|6177.9|6177.9|6176.12|6176.12|0
1632747500000|2021-09-27 12:58:20|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|0
1632747510000|2021-09-27 12:58:30|6178.55|6178.55|6179.19|6179.19|6179.19|6179.19|6178.55|6178.55|0
1632747520000|2021-09-27 12:58:40|6182.75|6182.75|6182.75|6182.75|6182.75|6182.75|6182.75|6182.75|0
1632747540000|2021-09-27 12:59:00|6180.97|6180.97|6180.97|6180.97|6180.97|6180.97|6180.97|6180.97|0
1632747560000|2021-09-27 12:59:20|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|0
1632747590000|2021-09-27 12:59:50|6176.77|6176.77|6176.77|6176.77|6176.77|6176.77|6176.77|6176.77|0
1632747600000|2021-09-27 13:00:00|6176.12|6176.12|6176.12|6176.12|6176.12|6176.12|6176.12|6176.12|0
1632747640000|2021-09-27 13:00:40|6174.34|6174.34|6174.34|6174.34|6174.34|6174.34|6174.34|6174.34|0
1632747670000|2021-09-27 13:01:10|6176.12|6176.12|6176.12|6176.12|6176.12|6176.12|6176.12|6176.12|0
1632747750000|2021-09-27 13:02:30|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|6177.9|0
1632747830000|2021-09-27 13:03:50|6176.12|6176.12|6174.34|6174.34|6176.12|6176.12|6174.34|6174.34|0
1632747860000|2021-09-27 13:04:20|6172.56|6172.56|6172.56|6172.56|6172.56|6172.56|6172.56|6172.56|0
1632747870000|2021-09-27 13:04:30|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|6170.78|0
1632748050000|2021-09-27 13:07:30|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|0
1632748060000|2021-09-27 13:07:40|6168.36|6168.36|6166.58|6166.58|6168.36|6168.36|6166.58|6166.58|0
1632748070000|2021-09-27 13:07:50|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|0
1632748180000|2021-09-27 13:09:40|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|0
1632748190000|2021-09-27 13:09:50|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|6161.24|0
1632748250000|2021-09-27 13:10:50|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|6163.02|0
1632748260000|2021-09-27 13:11:00|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|6164.8|0
1632748340000|2021-09-27 13:12:20|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|0
1632748520000|2021-09-27 13:15:20|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|6165.93|0
1632748540000|2021-09-27 13:15:40|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1632748890000|2021-09-27 13:21:30|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|0
1632748910000|2021-09-27 13:21:50|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|6163.99|0
1632748950000|2021-09-27 13:22:30|6162.21|6162.21|6160.43|6160.43|6162.21|6162.21|6160.43|6160.43|0
1632749040000|2021-09-27 13:24:00|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|0
1632749080000|2021-09-27 13:24:40|6160.43|6160.43|6160.43|6160.43|6160.43|6160.43|6160.43|6160.43|0
1632749090000|2021-09-27 13:24:50|6162.21|6162.21|6162.21|6162.21|6162.21|6162.21|6162.21|6162.21|0
1632749200000|2021-09-27 13:26:40|6161.56|6161.56|6160.91|6160.91|6161.56|6161.56|6160.91|6160.91|0
1632749280000|2021-09-27 13:28:00|6159.14|6159.14|6159.14|6159.14|6159.14|6159.14|6159.14|6159.14|0
1632749330000|2021-09-27 13:28:50|6160.91|6160.91|6160.91|6160.91|6160.91|6160.91|6160.91|6160.91|0
1632749380000|2021-09-27 13:29:40|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|6162.69|0
1632749390000|2021-09-27 13:29:50|6160.91|6160.91|6160.91|6160.91|6160.91|6160.91|6160.91|6160.91|0
1632749400000|2021-09-27 13:30:00|6159.14|6159.14|6157.36|6157.36|6159.14|6159.14|6157.36|6157.36|0
1632749450000|2021-09-27 13:30:50|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1632749460000|2021-09-27 13:31:00|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|0
1632749490000|2021-09-27 13:31:30|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|6155.58|0
1632749500000|2021-09-27 13:31:40|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|6157.36|0
1632749530000|2021-09-27 13:32:10|6156.06|6156.06|6152.5|6152.5|6156.06|6156.06|6152.5|6152.5|0
1632749570000|2021-09-27 13:32:50|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|0
1632749580000|2021-09-27 13:33:00|6152.5|6152.5|6152.5|6152.5|6152.5|6152.5|6152.5|6152.5|0
1632749610000|2021-09-27 13:33:30|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|6150.73|0
1632749640000|2021-09-27 13:34:00|6152.5|6152.5|6152.5|6152.5|6152.5|6152.5|6152.5|6152.5|0
1632749660000|2021-09-27 13:34:20|6154.28|6154.28|6154.28|6154.28|6154.28|6154.28|6154.28|6154.28|0
1632749670000|2021-09-27 13:34:30|6152.5|6152.5|6154.28|6154.28|6154.28|6154.28|6152.5|6152.5|0
1632749710000|2021-09-27 13:35:10|6156.06|6156.06|6156.06|6156.06|6156.06|6156.06|6156.06|6156.06|0
1632749720000|2021-09-27 13:35:20|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|6157.84|0
1632749760000|2021-09-27 13:36:00|6156.06|6156.06|6151.86|6151.86|6156.06|6156.06|6151.86|6151.86|0
1632749770000|2021-09-27 13:36:10|6153.64|6153.64|6153.64|6153.64|6153.64|6153.64|6153.64|6153.64|0
1632749790000|2021-09-27 13:36:30|6151.86|6151.86|6151.86|6151.86|6151.86|6151.86|6151.86|6151.86|0
1632749800000|2021-09-27 13:36:40|6150.56|6150.56|6149.27|6149.27|6150.56|6150.56|6149.27|6149.27|0
1632749810000|2021-09-27 13:36:50|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|0
1632749820000|2021-09-27 13:37:00|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|0
1632749840000|2021-09-27 13:37:20|6151.05|6151.05|6149.27|6149.27|6151.05|6151.05|6149.27|6149.27|0
1632749850000|2021-09-27 13:37:30|6147.49|6147.49|6149.27|6149.27|6149.27|6149.27|6147.49|6147.49|0
1632749920000|2021-09-27 13:38:40|6152.83|6152.83|6149.27|6149.27|6152.83|6152.83|6149.27|6149.27|0
1632749950000|2021-09-27 13:39:10|6147.49|6147.49|6147.49|6147.49|6147.49|6147.49|6147.49|6147.49|0
1632749960000|2021-09-27 13:39:20|6149.27|6149.27|6147.49|6147.49|6149.27|6149.27|6147.49|6147.49|0
1632749990000|2021-09-27 13:39:50|6149.27|6149.27|6147.49|6147.49|6149.27|6149.27|6147.49|6147.49|0
1632750000000|2021-09-27 13:40:00|6151.05|6151.05|6151.05|6151.05|6151.05|6151.05|6151.05|6151.05|0
1632750010000|2021-09-27 13:40:10|6149.27|6149.27|6149.27|6149.27|6149.27|6149.27|6149.27|6149.27|0
1632750050000|2021-09-27 13:40:50|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|0
1632750090000|2021-09-27 13:41:30|6147.97|6147.97|6147.97|6147.97|6149.75|6149.75|6147.97|6147.97|0
1632750110000|2021-09-27 13:41:50|6146.19|6146.19|6146.19|6146.19|6146.19|6146.19|6146.19|6146.19|0
1632750130000|2021-09-27 13:42:10|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|0
1632750140000|2021-09-27 13:42:20|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|6145.06|0
1632750160000|2021-09-27 13:42:40|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1632750200000|2021-09-27 13:43:20|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|0
1632750210000|2021-09-27 13:43:30|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|6146.84|0
1632750220000|2021-09-27 13:43:40|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|6148.62|0
1632750250000|2021-09-27 13:44:10|6150.4|6150.4|6152.18|6152.18|6152.18|6152.18|6150.4|6150.4|0
1632750280000|2021-09-27 13:44:40|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|0
1632750310000|2021-09-27 13:45:10|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|6152.66|0
1632750330000|2021-09-27 13:45:30|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|0
1632750370000|2021-09-27 13:46:10|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|0
1632750390000|2021-09-27 13:46:30|6159.29|6159.29|6159.29|6159.29|6159.29|6159.29|6159.29|6159.29|0
1632750400000|2021-09-27 13:46:40|6161.07|6161.07|6161.07|6161.07|6161.07|6161.07|6161.07|6161.07|0
1632750420000|2021-09-27 13:47:00|6162.37|6162.37|6163.01|6163.01|6163.01|6163.01|6162.37|6162.37|0
1632750430000|2021-09-27 13:47:10|6161.23|6161.23|6160.59|6160.59|6161.23|6161.23|6160.59|6160.59|0
1632750440000|2021-09-27 13:47:20|6158.81|6158.81|6157.68|6157.68|6158.81|6158.81|6157.03|6157.03|0
1632750460000|2021-09-27 13:47:40|6158.32|6158.32|6158.32|6158.32|6158.32|6158.32|6158.32|6158.32|0
1632750470000|2021-09-27 13:47:50|6158.97|6158.97|6162.53|6162.53|6162.53|6162.53|6158.97|6158.97|0
1632750520000|2021-09-27 13:48:40|6164.31|6164.31|6164.31|6164.31|6164.31|6164.31|6164.31|6164.31|0
1632750540000|2021-09-27 13:49:00|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|6166.09|0
1632750580000|2021-09-27 13:49:40|6169.64|6169.64|6169.64|6169.64|6169.64|6169.64|6169.64|6169.64|0
1632750590000|2021-09-27 13:49:50|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|0
1632750660000|2021-09-27 13:51:00|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|6167.22|0
1632750710000|2021-09-27 13:51:50|6166.57|6166.57|6160.59|6160.59|6166.57|6166.57|6160.59|6160.59|0
1632750720000|2021-09-27 13:52:00|6161.72|6161.72|6161.07|6161.07|6161.72|6161.72|6161.07|6161.07|0
1632750780000|2021-09-27 13:53:00|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|0
1632750790000|2021-09-27 13:53:10|6165.28|6165.28|6165.92|6165.92|6165.92|6165.92|6165.28|6165.28|0
1632750820000|2021-09-27 13:53:40|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|0
1632750830000|2021-09-27 13:53:50|6162.37|6162.37|6162.37|6162.37|6162.37|6162.37|6162.37|6162.37|0
1632750840000|2021-09-27 13:54:00|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|0
1632750850000|2021-09-27 13:54:10|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|0
1632750860000|2021-09-27 13:54:20|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|0
1632750870000|2021-09-27 13:54:30|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1632750880000|2021-09-27 13:54:40|6163.5|6163.5|6164.15|6164.15|6164.15|6164.15|6163.5|6163.5|0
1632750890000|2021-09-27 13:54:50|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|0
1632750980000|2021-09-27 13:56:20|6167.7|6167.7|6168.35|6168.35|6168.35|6168.35|6167.7|6167.7|0
1632751010000|2021-09-27 13:56:50|6169|6169|6169|6169|6169|6169|6169|6169|0
1632751090000|2021-09-27 13:58:10|6167.22|6167.22|6166.57|6166.57|6167.22|6167.22|6166.57|6166.57|0
1632751140000|2021-09-27 13:59:00|6167.87|6167.87|6169.64|6169.64|6169.64|6169.64|6167.87|6167.87|0
1632751160000|2021-09-27 13:59:20|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|6167.87|0
1632751190000|2021-09-27 13:59:50|6164.31|6164.31|6166.09|6166.09|6166.09|6166.09|6164.31|6164.31|0
1632751200000|2021-09-27 14:00:00|6165.44|6165.44|6166.73|6166.73|6166.73|6166.73|6165.44|6165.44|0
1632751280000|2021-09-27 14:01:20|6164.96|6164.96|6166.73|6166.73|6166.73|6166.73|6164.96|6164.96|0
1632751290000|2021-09-27 14:01:30|6165.44|6165.44|6163.01|6163.01|6165.44|6165.44|6163.01|6163.01|0
1632751300000|2021-09-27 14:01:40|6161.72|6161.72|6162.37|6162.37|6162.37|6162.37|6161.72|6161.72|0
1632751310000|2021-09-27 14:01:50|6163.01|6163.01|6163.01|6163.01|6163.01|6163.01|6163.01|6163.01|0
1632751320000|2021-09-27 14:02:00|6164.79|6164.79|6166.57|6166.57|6166.57|6166.57|6164.79|6164.79|0
1632751330000|2021-09-27 14:02:10|6164.79|6164.79|6166.57|6166.57|6166.57|6166.57|6164.79|6164.79|0
1632751440000|2021-09-27 14:04:00|6164.79|6164.79|6164.79|6164.79|6164.79|6164.79|6164.79|6164.79|0
1632751450000|2021-09-27 14:04:10|6163.01|6163.01|6163.01|6163.01|6163.01|6163.01|6163.01|6163.01|0
1632751490000|2021-09-27 14:04:50|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|0
1632751510000|2021-09-27 14:05:10|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|0
1632751530000|2021-09-27 14:05:30|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|0
1632751540000|2021-09-27 14:05:40|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|0
1632751580000|2021-09-27 14:06:20|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|0
1632751620000|2021-09-27 14:07:00|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|0
1632751630000|2021-09-27 14:07:10|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|0
1632751670000|2021-09-27 14:07:50|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|6156.22|0
1632751720000|2021-09-27 14:08:40|6156.87|6156.87|6158.65|6158.65|6158.65|6158.65|6156.87|6156.87|0
1632751800000|2021-09-27 14:10:00|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|0
1632751850000|2021-09-27 14:10:50|6155.09|6155.09|6156.87|6156.87|6156.87|6156.87|6155.09|6155.09|0
1632751880000|2021-09-27 14:11:20|6155.09|6155.09|6156.87|6156.87|6156.87|6156.87|6155.09|6155.09|0
1632751890000|2021-09-27 14:11:30|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|0
1632751900000|2021-09-27 14:11:40|6156.87|6156.87|6155.09|6155.09|6156.87|6156.87|6155.09|6155.09|0
1632751950000|2021-09-27 14:12:30|6153.31|6153.31|6153.31|6153.31|6153.31|6153.31|6153.31|6153.31|0
1632751960000|2021-09-27 14:12:40|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|0
1632752050000|2021-09-27 14:14:10|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|0
1632752060000|2021-09-27 14:14:20|6152.66|6152.66|6150.24|6150.24|6152.66|6152.66|6150.24|6150.24|0
1632752090000|2021-09-27 14:14:50|6152.01|6152.01|6152.01|6152.01|6152.01|6152.01|6152.01|6152.01|0
1632752170000|2021-09-27 14:16:10|6153.79|6153.79|6153.79|6153.79|6153.79|6153.79|6153.79|6153.79|0
1632752190000|2021-09-27 14:16:30|6159.13|6159.13|6155.57|6155.57|6159.13|6159.13|6155.57|6155.57|0
1632752210000|2021-09-27 14:16:50|6157.35|6157.35|6158|6158|6158|6158|6157.35|6157.35|0
1632752220000|2021-09-27 14:17:00|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|6159.78|0
1632752280000|2021-09-27 14:18:00|6159.13|6159.13|6159.13|6159.13|6159.13|6159.13|6159.13|6159.13|0
1632752290000|2021-09-27 14:18:10|6162.69|6162.69|6163.33|6163.33|6163.33|6163.33|6162.69|6162.69|0
1632752320000|2021-09-27 14:18:40|6165.11|6165.11|6165.11|6165.11|6165.11|6165.11|6165.11|6165.11|0
1632752330000|2021-09-27 14:18:50|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|0
1632752340000|2021-09-27 14:19:00|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|0
1632752400000|2021-09-27 14:20:00|6164.63|6164.63|6167.7|6167.7|6167.7|6167.7|6164.63|6164.63|0
1632752410000|2021-09-27 14:20:10|6169.48|6169.48|6170.13|6170.13|6170.13|6170.13|6167.7|6167.7|0
1632752430000|2021-09-27 14:20:30|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|0
1632752460000|2021-09-27 14:21:00|6167.7|6167.7|6167.7|6167.7|6167.7|6167.7|6167.7|6167.7|0
1632752480000|2021-09-27 14:21:20|6164.15|6164.15|6162.37|6162.37|6164.15|6164.15|6162.37|6162.37|0
1632752490000|2021-09-27 14:21:30|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|0
1632752510000|2021-09-27 14:21:50|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|6165.92|0
1632752520000|2021-09-27 14:22:00|6164.15|6164.15|6165.92|6165.92|6165.92|6165.92|6164.15|6164.15|0
1632752560000|2021-09-27 14:22:40|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|6164.15|0
1632752570000|2021-09-27 14:22:50|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|0
1632752620000|2021-09-27 14:23:40|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1632752660000|2021-09-27 14:24:20|6167.06|6167.06|6168.83|6168.83|6168.83|6168.83|6167.06|6167.06|0
1632752670000|2021-09-27 14:24:30|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|6169.48|0
1632752700000|2021-09-27 14:25:00|6171.26|6171.26|6171.26|6171.26|6171.26|6171.26|6171.26|6171.26|0
1632752860000|2021-09-27 14:27:40|6169.48|6169.48|6165.92|6165.92|6169.48|6169.48|6165.92|6165.92|0
1632752880000|2021-09-27 14:28:00|6165.28|6165.28|6164.63|6164.63|6165.28|6165.28|6164.63|6164.63|0
1632752990000|2021-09-27 14:29:50|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1632753030000|2021-09-27 14:30:30|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|0
1632753050000|2021-09-27 14:30:50|6162.85|6162.85|6162.85|6162.85|6162.85|6162.85|6162.85|6162.85|0
1632753130000|2021-09-27 14:32:10|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|0
1632753180000|2021-09-27 14:33:00|6163.98|6163.98|6165.76|6165.76|6165.76|6165.76|6163.98|6163.98|0
1632753200000|2021-09-27 14:33:20|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|0
1632753230000|2021-09-27 14:33:50|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|6168.19|0
1632753240000|2021-09-27 14:34:00|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|0
1632753250000|2021-09-27 14:34:10|6171.74|6171.74|6171.74|6171.74|6171.74|6171.74|6171.74|6171.74|0
1632753350000|2021-09-27 14:35:50|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|6169.97|0
1632753370000|2021-09-27 14:36:10|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|0
1632753430000|2021-09-27 14:37:10|6171.1|6171.1|6172.88|6172.88|6172.88|6172.88|6171.1|6171.1|0
1632753440000|2021-09-27 14:37:20|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|0
1632753500000|2021-09-27 14:38:20|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|6169.32|0
1632753510000|2021-09-27 14:38:30|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|0
1632753530000|2021-09-27 14:38:50|6172.88|6172.88|6172.88|6172.88|6172.88|6172.88|6172.88|6172.88|0
1632753580000|2021-09-27 14:39:40|6174.65|6174.65|6174.65|6174.65|6174.65|6174.65|6174.65|6174.65|0
1632753590000|2021-09-27 14:39:50|6172.88|6172.88|6174.65|6174.65|6174.65|6174.65|6172.88|6172.88|0
1632753600000|2021-09-27 14:40:00|6174.01|6174.01|6174.01|6174.01|6174.01|6174.01|6174.01|6174.01|0
1632753610000|2021-09-27 14:40:10|6172.23|6172.23|6172.23|6172.23|6172.23|6172.23|6172.23|6172.23|0
1632753640000|2021-09-27 14:40:40|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|0
1632753670000|2021-09-27 14:41:10|6168.67|6168.67|6168.67|6168.67|6168.67|6168.67|6168.67|6168.67|0
1632753680000|2021-09-27 14:41:20|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|0
1632753770000|2021-09-27 14:42:50|6172.23|6172.23|6172.23|6172.23|6172.23|6172.23|6172.23|6172.23|0
1632753820000|2021-09-27 14:43:40|6170.45|6170.45|6170.45|6170.45|6170.45|6170.45|6168.67|6168.67|0
1632753910000|2021-09-27 14:45:10|6171.1|6171.1|6171.74|6171.74|6171.74|6171.74|6171.1|6171.1|0
1632753950000|2021-09-27 14:45:50|6173.52|6173.52|6173.52|6173.52|6173.52|6173.52|6173.52|6173.52|0
1632754070000|2021-09-27 14:47:50|6171.74|6171.74|6173.52|6173.52|6173.52|6173.52|6169.97|6169.97|0
1632754090000|2021-09-27 14:48:10|6169.97|6169.97|6171.74|6171.74|6171.74|6171.74|6169.97|6169.97|0
1632754100000|2021-09-27 14:48:20|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|6171.1|0
1632754300000|2021-09-27 14:51:40|6169.32|6169.32|6168.67|6168.67|6169.32|6169.32|6168.67|6168.67|0
1632754410000|2021-09-27 14:53:30|6169.97|6169.97|6170.61|6170.61|6170.61|6170.61|6169.97|6169.97|0
1632754420000|2021-09-27 14:53:40|6169.97|6169.97|6168.19|6168.19|6169.97|6169.97|6168.19|6168.19|0
1632754490000|2021-09-27 14:54:50|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|0
1632754540000|2021-09-27 14:55:40|6162.85|6162.85|6162.85|6162.85|6162.85|6162.85|6162.85|6162.85|0
1632754550000|2021-09-27 14:55:50|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|0
1632754620000|2021-09-27 14:57:00|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|0
1632754630000|2021-09-27 14:57:10|6163.98|6163.98|6165.76|6165.76|6165.76|6165.76|6163.98|6163.98|0
1632754660000|2021-09-27 14:57:40|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|0
1632754780000|2021-09-27 14:59:40|6164.63|6164.63|6162.85|6162.85|6164.63|6164.63|6162.85|6162.85|0
1632754790000|2021-09-27 14:59:50|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|6161.56|0
1632754800000|2021-09-27 15:00:00|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|6163.33|0
1632754850000|2021-09-27 15:00:50|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|0
1632754880000|2021-09-27 15:01:20|6165.76|6165.76|6166.41|6166.41|6166.41|6166.41|6165.76|6165.76|0
1632754930000|2021-09-27 15:02:10|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|0
1632754990000|2021-09-27 15:03:10|6165.28|6165.28|6164.63|6164.63|6165.28|6165.28|6164.63|6164.63|0
1632755010000|2021-09-27 15:03:30|6166.41|6166.41|6168.19|6168.19|6168.19|6168.19|6166.41|6166.41|0
1632755030000|2021-09-27 15:03:50|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|0
1632755040000|2021-09-27 15:04:00|6167.06|6167.06|6167.06|6167.06|6167.06|6167.06|6167.06|6167.06|0
1632755050000|2021-09-27 15:04:10|6168.83|6168.83|6168.83|6168.83|6168.83|6168.83|6168.83|6168.83|0
1632755060000|2021-09-27 15:04:20|6170.61|6170.61|6168.83|6168.83|6170.61|6170.61|6168.83|6168.83|0
1632755130000|2021-09-27 15:05:30|6167.06|6167.06|6167.06|6167.06|6167.06|6167.06|6167.06|6167.06|0
1632755300000|2021-09-27 15:08:20|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1632755440000|2021-09-27 15:10:40|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|0
1632755450000|2021-09-27 15:10:50|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|0
1632755490000|2021-09-27 15:11:30|6162.2|6162.2|6163.98|6163.98|6163.98|6163.98|6162.2|6162.2|0
1632755500000|2021-09-27 15:11:40|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|6162.2|0
1632755530000|2021-09-27 15:12:10|6162.85|6162.85|6162.85|6162.85|6162.85|6162.85|6162.85|6162.85|0
1632755560000|2021-09-27 15:12:40|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|6166.41|0
1632755600000|2021-09-27 15:13:20|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|0
1632755650000|2021-09-27 15:14:10|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|6163.98|0
1632755690000|2021-09-27 15:14:50|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|6164.63|0
1632755700000|2021-09-27 15:15:00|6165.28|6165.28|6167.06|6167.06|6167.06|6167.06|6165.28|6165.28|0
1632755740000|2021-09-27 15:15:40|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|6165.28|0
1632755770000|2021-09-27 15:16:10|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|6163.5|0
1632755840000|2021-09-27 15:17:20|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|6161.72|0
1632755930000|2021-09-27 15:18:50|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|6159.94|0
1632756020000|2021-09-27 15:20:20|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|0
1632756060000|2021-09-27 15:21:00|6156.38|6156.38|6159.94|6159.94|6159.94|6159.94|6156.38|6156.38|0
1632756070000|2021-09-27 15:21:10|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6156.38|6156.38|0
1632756120000|2021-09-27 15:22:00|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|6157.51|0
1632756150000|2021-09-27 15:22:30|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|0
1632756180000|2021-09-27 15:23:00|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|6158.65|0
1632756190000|2021-09-27 15:23:10|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|6156.87|0
1632756220000|2021-09-27 15:23:40|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|6155.09|0
1632756240000|2021-09-27 15:24:00|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|6154.44|0
1632756300000|2021-09-27 15:25:00|6152.66|6152.66|6154.44|6154.44|6154.44|6154.44|6152.66|6152.66|0
1632756380000|2021-09-27 15:26:20|6152.66|6152.66|6152.01|6152.01|6152.66|6152.66|6152.01|6152.01|0
1632756430000|2021-09-27 15:27:10|6150.24|6150.24|6150.24|6150.24|6150.24|6150.24|6150.24|6150.24|0
1632756590000|2021-09-27 15:29:50|6152.01|6152.01|6149.59|6149.59|6152.01|6152.01|6149.59|6149.59|0
1632813300000|2021-09-28 07:15:00|6130.5|6130.5|6128.72|6128.72|6130.5|6130.5|6121.61|6121.61|0
1632813320000|2021-09-28 07:15:20|6125.16|6125.16|6125.16|6125.16|6125.16|6125.16|6125.16|6125.16|0
1632813360000|2021-09-28 07:16:00|6126.94|6126.94|6126.94|6126.94|6126.94|6126.94|6126.94|6126.94|0
1632813380000|2021-09-28 07:16:20|6127.59|6127.59|6127.59|6127.59|6127.59|6127.59|6127.59|6127.59|0
1632813400000|2021-09-28 07:16:40|6132.93|6132.93|6134.22|6134.22|6134.22|6134.22|6132.93|6132.93|0
1632813420000|2021-09-28 07:17:00|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|0
1632813460000|2021-09-28 07:17:40|6133.09|6133.09|6133.09|6133.09|6133.09|6133.09|6133.09|6133.09|0
1632813480000|2021-09-28 07:18:00|6129.53|6129.53|6129.53|6129.53|6129.53|6129.53|6129.53|6129.53|0
1632813510000|2021-09-28 07:18:30|6127.75|6127.75|6125.97|6125.97|6127.75|6127.75|6125.97|6125.97|0
1632813520000|2021-09-28 07:18:40|6127.75|6127.75|6127.75|6127.75|6127.75|6127.75|6127.75|6127.75|0
1632813530000|2021-09-28 07:18:50|6125.97|6125.97|6124.68|6124.68|6125.97|6125.97|6124.68|6124.68|0
1632813540000|2021-09-28 07:19:00|6126.46|6126.46|6128.4|6128.4|6128.4|6128.4|6126.46|6126.46|0
1632813550000|2021-09-28 07:19:10|6123.06|6123.06|6124.84|6124.84|6124.84|6124.84|6123.06|6123.06|0
1632813560000|2021-09-28 07:19:20|6124.2|6124.2|6118.86|6118.86|6124.2|6124.2|6118.86|6118.86|0
1632813570000|2021-09-28 07:19:30|6117.56|6117.56|6116.92|6116.92|6117.56|6117.56|6116.92|6116.92|0
1632813600000|2021-09-28 07:20:00|6115.62|6115.62|6113.84|6113.84|6115.62|6115.62|6113.84|6113.84|0
1632813610000|2021-09-28 07:20:10|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|0
1632813630000|2021-09-28 07:20:30|6113.36|6113.36|6112.06|6112.06|6113.36|6113.36|6112.06|6112.06|0
1632813660000|2021-09-28 07:21:00|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|0
1632813670000|2021-09-28 07:21:10|6115.14|6115.14|6116.92|6116.92|6116.92|6116.92|6115.14|6115.14|0
1632813730000|2021-09-28 07:22:10|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|0
1632813750000|2021-09-28 07:22:30|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|0
1632813780000|2021-09-28 07:23:00|6118.38|6118.38|6119.02|6119.02|6119.02|6119.02|6118.38|6118.38|0
1632813790000|2021-09-28 07:23:10|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|0
1632813800000|2021-09-28 07:23:20|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1632813890000|2021-09-28 07:24:50|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|0
1632813900000|2021-09-28 07:25:00|6125.01|6125.01|6121.45|6121.45|6125.01|6125.01|6121.45|6121.45|0
1632813910000|2021-09-28 07:25:10|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|0
1632813920000|2021-09-28 07:25:20|6116.6|6116.6|6112.39|6112.39|6116.6|6116.6|6112.39|6112.39|0
1632813940000|2021-09-28 07:25:40|6110.61|6110.61|6112.39|6112.39|6112.39|6112.39|6110.61|6110.61|0
1632813950000|2021-09-28 07:25:50|6110.61|6110.61|6109.97|6109.97|6110.61|6110.61|6109.97|6109.97|0
1632813960000|2021-09-28 07:26:00|6109.32|6109.32|6108.67|6108.67|6109.32|6109.32|6108.67|6108.67|0
1632813970000|2021-09-28 07:26:10|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|0
1632813990000|2021-09-28 07:26:30|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6104.47|6104.47|0
1632814000000|2021-09-28 07:26:40|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|0
1632814020000|2021-09-28 07:27:00|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|0
1632814080000|2021-09-28 07:28:00|6109.32|6109.32|6111.1|6111.1|6111.1|6111.1|6109.32|6109.32|0
1632814090000|2021-09-28 07:28:10|6109.32|6109.32|6109.32|6109.32|6109.32|6109.32|6109.32|6109.32|0
1632814110000|2021-09-28 07:28:30|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|6107.54|0
1632814130000|2021-09-28 07:28:50|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|6105.76|0
1632814140000|2021-09-28 07:29:00|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|0
1632814150000|2021-09-28 07:29:10|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|6106.89|0
1632814160000|2021-09-28 07:29:20|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|6103.33|0
1632814170000|2021-09-28 07:29:30|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|0
1632814200000|2021-09-28 07:30:00|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1632814220000|2021-09-28 07:30:20|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1632814310000|2021-09-28 07:31:50|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|0
1632814360000|2021-09-28 07:32:40|6100.74|6100.74|6102.52|6102.52|6102.52|6102.52|6100.74|6100.74|0
1632814400000|2021-09-28 07:33:20|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|0
1632814410000|2021-09-28 07:33:30|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|0
1632814490000|2021-09-28 07:34:50|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|0
1632814500000|2021-09-28 07:35:00|6103.17|6103.17|6104.95|6104.95|6104.95|6104.95|6103.17|6103.17|0
1632814520000|2021-09-28 07:35:20|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|0
1632814570000|2021-09-28 07:36:10|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|0
1632814580000|2021-09-28 07:36:20|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|0
1632814620000|2021-09-28 07:37:00|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|0
1632814730000|2021-09-28 07:38:50|6103.17|6103.17|6101.88|6101.88|6103.17|6103.17|6101.88|6101.88|0
1632814740000|2021-09-28 07:39:00|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|0
1632814760000|2021-09-28 07:39:20|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1632814820000|2021-09-28 07:40:20|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|6101.07|0
1632814830000|2021-09-28 07:40:30|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1632814850000|2021-09-28 07:40:50|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|0
1632814930000|2021-09-28 07:42:10|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|6095.73|0
1632814940000|2021-09-28 07:42:20|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|6094.43|0
1632814950000|2021-09-28 07:42:30|6093.3|6093.3|6093.3|6093.3|6093.3|6093.3|6093.3|6093.3|0
1632814970000|2021-09-28 07:42:50|6095.08|6095.08|6095.08|6095.08|6095.08|6095.08|6095.08|6095.08|0
1632814980000|2021-09-28 07:43:00|6093.3|6093.3|6095.08|6095.08|6095.08|6095.08|6093.3|6093.3|0
1632814990000|2021-09-28 07:43:10|6093.3|6093.3|6094.43|6094.43|6094.43|6094.43|6092.66|6092.66|0
1632815140000|2021-09-28 07:45:40|6092.49|6092.49|6092.49|6092.49|6092.49|6092.49|6092.49|6092.49|0
1632815150000|2021-09-28 07:45:50|6096.05|6096.05|6096.05|6096.05|6096.05|6096.05|6096.05|6096.05|0
1632815190000|2021-09-28 07:46:30|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|6096.7|0
1632815230000|2021-09-28 07:47:10|6096.05|6096.05|6096.7|6096.7|6096.7|6096.7|6096.05|6096.05|0
1632815240000|2021-09-28 07:47:20|6093.14|6093.14|6093.14|6093.14|6093.14|6093.14|6093.14|6093.14|0
1632815260000|2021-09-28 07:47:40|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|0
1632815340000|2021-09-28 07:49:00|6093.14|6093.14|6088.12|6088.12|6093.14|6093.14|6088.12|6088.12|0
1632815400000|2021-09-28 07:50:00|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|6088.77|0
1632815420000|2021-09-28 07:50:20|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|6090.55|0
1632815460000|2021-09-28 07:51:00|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|6092.33|0
1632815470000|2021-09-28 07:51:10|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|6094.11|0
1632815480000|2021-09-28 07:51:20|6095.89|6095.89|6094.59|6094.59|6095.89|6095.89|6094.59|6094.59|0
1632815520000|2021-09-28 07:52:00|6095.24|6095.24|6095.24|6095.24|6095.24|6095.24|6095.24|6095.24|0
1632815550000|2021-09-28 07:52:30|6093.46|6093.46|6093.46|6093.46|6093.46|6093.46|6093.46|6093.46|0
1632815650000|2021-09-28 07:54:10|6092.81|6092.81|6092.81|6092.81|6092.81|6092.81|6092.16|6092.16|0
1632815680000|2021-09-28 07:54:40|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|6094.59|0
1632815710000|2021-09-28 07:55:10|6093.3|6093.3|6091.52|6091.52|6093.3|6093.3|6091.52|6091.52|0
1632815720000|2021-09-28 07:55:20|6090.87|6090.87|6090.87|6090.87|6090.87|6090.87|6090.87|6090.87|0
1632815750000|2021-09-28 07:55:50|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|6090.22|0
1632815810000|2021-09-28 07:56:50|6092|6092|6090.22|6090.22|6092|6092|6090.22|6090.22|0
1632815880000|2021-09-28 07:58:00|6093.78|6093.78|6097.34|6097.34|6097.34|6097.34|6093.78|6093.78|0
1632815890000|2021-09-28 07:58:10|6099.12|6099.12|6099.12|6099.12|6099.12|6099.12|6099.12|6099.12|0
1632816030000|2021-09-28 08:00:30|6099.76|6099.76|6101.06|6101.06|6101.06|6101.06|6099.76|6099.76|0
1632816060000|2021-09-28 08:01:00|6097.5|6097.5|6097.5|6097.5|6097.5|6097.5|6097.5|6097.5|0
1632816070000|2021-09-28 08:01:10|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|0
1632816120000|2021-09-28 08:02:00|6095.07|6095.07|6096.21|6096.21|6098.63|6098.63|6095.07|6095.07|0
1632816130000|2021-09-28 08:02:10|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|0
1632816150000|2021-09-28 08:02:30|6093.78|6093.78|6093.78|6093.78|6093.78|6093.78|6093.78|6093.78|0
1632816160000|2021-09-28 08:02:40|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|6095.56|0
1632816260000|2021-09-28 08:04:20|6097.34|6097.34|6097.34|6097.34|6097.34|6097.34|6097.34|6097.34|0
1632816270000|2021-09-28 08:04:30|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|0
1632816330000|2021-09-28 08:05:30|6099.76|6099.76|6099.12|6099.12|6099.76|6099.76|6099.12|6099.12|0
1632816340000|2021-09-28 08:05:40|6097.34|6097.34|6097.34|6097.34|6097.34|6097.34|6097.34|6097.34|0
1632816370000|2021-09-28 08:06:10|6096.69|6096.69|6096.69|6096.69|6096.69|6096.69|6096.69|6096.69|0
1632816380000|2021-09-28 08:06:20|6094.91|6094.91|6094.91|6094.91|6094.91|6094.91|6094.91|6094.91|0
1632816390000|2021-09-28 08:06:30|6093.13|6093.13|6093.13|6093.13|6093.13|6093.13|6093.13|6093.13|0
1632816460000|2021-09-28 08:07:40|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|6091.84|0
1632816500000|2021-09-28 08:08:20|6092.49|6092.49|6092.49|6092.49|6092.49|6092.49|6092.49|6092.49|0
1632816520000|2021-09-28 08:08:40|6090.71|6090.71|6088.93|6088.93|6090.71|6090.71|6088.93|6088.93|0
1632816560000|2021-09-28 08:09:20|6087.15|6087.15|6088.93|6088.93|6088.93|6088.93|6087.15|6087.15|0
1632816600000|2021-09-28 08:10:00|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|6087.63|0
1632816620000|2021-09-28 08:10:20|6086.99|6086.99|6085.21|6085.21|6086.99|6086.99|6085.21|6085.21|0
1632816680000|2021-09-28 08:11:20|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|6084.56|0
1632816690000|2021-09-28 08:11:30|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|0
1632816720000|2021-09-28 08:12:00|6081|6081|6079.87|6079.87|6081|6081|6079.22|6079.22|0
1632816730000|2021-09-28 08:12:10|6078.09|6078.09|6078.09|6078.09|6078.09|6078.09|6078.09|6078.09|0
1632816740000|2021-09-28 08:12:20|6079.87|6079.87|6081.65|6081.65|6081.65|6081.65|6079.87|6079.87|0
1632816780000|2021-09-28 08:13:00|6081|6081|6081|6081|6081|6081|6081|6081|0
1632816790000|2021-09-28 08:13:10|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|6082.78|0
1632816810000|2021-09-28 08:13:30|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|6083.43|0
1632816870000|2021-09-28 08:14:30|6081.65|6081.65|6081.65|6081.65|6081.65|6081.65|6081.65|6081.65|0
1632816900000|2021-09-28 08:15:00|6080.35|6080.35|6076.8|6076.8|6080.35|6080.35|6076.8|6076.8|0
1632817020000|2021-09-28 08:17:00|6076.15|6076.15|6077.93|6077.93|6077.93|6077.93|6076.15|6076.15|0
1632817030000|2021-09-28 08:17:10|6079.71|6079.71|6079.71|6079.71|6079.71|6079.71|6079.71|6079.71|0
1632817040000|2021-09-28 08:17:20|6077.93|6077.93|6076.15|6076.15|6077.93|6077.93|6076.15|6076.15|0
1632817070000|2021-09-28 08:17:50|6074.37|6074.37|6073.08|6073.08|6074.37|6074.37|6073.08|6073.08|0
1632817080000|2021-09-28 08:18:00|6071.3|6071.3|6069.52|6069.52|6071.3|6071.3|6069.52|6069.52|0
1632817120000|2021-09-28 08:18:40|6068.87|6068.87|6070.17|6070.17|6070.17|6070.17|6068.87|6068.87|0
1632817140000|2021-09-28 08:19:00|6070.81|6070.81|6070.81|6070.81|6070.81|6070.81|6070.81|6070.81|0
1632817160000|2021-09-28 08:19:20|6072.59|6072.59|6072.59|6072.59|6072.59|6072.59|6072.59|6072.59|0
1632817250000|2021-09-28 08:20:50|6071.3|6071.3|6071.3|6071.3|6071.3|6071.3|6071.3|6071.3|0
1632817260000|2021-09-28 08:21:00|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|6071.94|0
1632817370000|2021-09-28 08:22:50|6070.17|6070.17|6071.94|6071.94|6071.94|6071.94|6070.17|6070.17|0
1632817380000|2021-09-28 08:23:00|6071.3|6071.3|6071.3|6071.3|6071.3|6071.3|6071.3|6071.3|0
1632817420000|2021-09-28 08:23:40|6073.08|6073.08|6073.08|6073.08|6073.08|6073.08|6073.08|6073.08|0
1632817460000|2021-09-28 08:24:20|6072.43|6072.43|6072.43|6072.43|6072.43|6072.43|6072.43|6072.43|0
1632817510000|2021-09-28 08:25:10|6074.21|6074.21|6075.5|6075.5|6075.5|6075.5|6074.21|6074.21|0
1632817520000|2021-09-28 08:25:20|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|0
1632817580000|2021-09-28 08:26:20|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|0
1632817600000|2021-09-28 08:26:40|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|0
1632817610000|2021-09-28 08:26:50|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|0
1632817620000|2021-09-28 08:27:00|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|6079.06|0
1632817670000|2021-09-28 08:27:50|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|6078.41|0
1632817800000|2021-09-28 08:30:00|6083.75|6083.75|6083.75|6083.75|6083.75|6083.75|6083.75|6083.75|0
1632817840000|2021-09-28 08:30:40|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|6084.4|0
1632817850000|2021-09-28 08:30:50|6086.17|6086.17|6084.4|6084.4|6086.17|6086.17|6084.4|6084.4|0
1632817980000|2021-09-28 08:33:00|6087.95|6087.95|6084.4|6084.4|6087.95|6087.95|6084.4|6084.4|0
1632818000000|2021-09-28 08:33:20|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|6082.62|0
1632818020000|2021-09-28 08:33:40|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|6080.84|0
1632818030000|2021-09-28 08:33:50|6080.19|6080.19|6080.19|6080.19|6080.19|6080.19|6080.19|6080.19|0
1632818060000|2021-09-28 08:34:20|6080.84|6080.84|6084.4|6084.4|6084.4|6084.4|6080.84|6080.84|0
1632818070000|2021-09-28 08:34:30|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1632818080000|2021-09-28 08:34:40|6089.25|6089.25|6089.25|6089.25|6089.25|6089.25|6088.6|6088.6|0
1632818100000|2021-09-28 08:35:00|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|6087.95|0
1632818160000|2021-09-28 08:36:00|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|6089.73|0
1632818170000|2021-09-28 08:36:10|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|0
1632818270000|2021-09-28 08:37:50|6095.07|6095.07|6095.07|6095.07|6095.07|6095.07|6095.07|6095.07|0
1632818300000|2021-09-28 08:38:20|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|0
1632818340000|2021-09-28 08:39:00|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|0
1632818400000|2021-09-28 08:40:00|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|0
1632818470000|2021-09-28 08:41:10|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|0
1632818510000|2021-09-28 08:41:50|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|0
1632818520000|2021-09-28 08:42:00|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|0
1632818540000|2021-09-28 08:42:20|6095.07|6095.07|6096.2|6096.2|6096.2|6096.2|6094.42|6094.42|0
1632818580000|2021-09-28 08:43:00|6097.49|6097.49|6096.2|6096.2|6097.49|6097.49|6096.2|6096.2|0
1632818590000|2021-09-28 08:43:10|6094.42|6094.42|6094.42|6094.42|6094.42|6094.42|6094.42|6094.42|0
1632818650000|2021-09-28 08:44:10|6096.2|6096.2|6096.2|6096.2|6096.2|6096.2|6096.2|6096.2|0
1632818820000|2021-09-28 08:47:00|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|0
1632818830000|2021-09-28 08:47:10|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|0
1632818880000|2021-09-28 08:48:00|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|0
1632818890000|2021-09-28 08:48:10|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|0
1632818900000|2021-09-28 08:48:20|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|0
1632819040000|2021-09-28 08:50:40|6096.2|6096.2|6096.2|6096.2|6096.2|6096.2|6096.2|6096.2|0
1632819080000|2021-09-28 08:51:20|6097.98|6097.98|6098.63|6098.63|6098.63|6098.63|6097.98|6097.98|0
1632819120000|2021-09-28 08:52:00|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|0
1632819320000|2021-09-28 08:55:20|6101.54|6101.54|6098.63|6098.63|6101.54|6101.54|6098.63|6098.63|0
1632819340000|2021-09-28 08:55:40|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|0
1632819400000|2021-09-28 08:56:40|6102.18|6102.18|6102.18|6102.18|6102.18|6102.18|6102.18|6102.18|0
1632819440000|2021-09-28 08:57:20|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6100.89|6100.89|0
1632819480000|2021-09-28 08:58:00|6103.48|6103.48|6103.48|6103.48|6103.48|6103.48|6103.48|6103.48|0
1632819570000|2021-09-28 08:59:30|6110.59|6110.59|6110.59|6110.59|6110.59|6110.59|6110.59|6110.59|0
1632819610000|2021-09-28 09:00:10|6111.89|6111.89|6111.24|6111.24|6111.89|6111.89|6111.24|6111.24|0
1632819630000|2021-09-28 09:00:30|6111.89|6111.89|6111.89|6111.89|6111.89|6111.89|6111.89|6111.89|0
1632819640000|2021-09-28 09:00:40|6113.67|6113.67|6113.67|6113.67|6113.67|6113.67|6113.67|6113.67|0
1632819650000|2021-09-28 09:00:50|6111.89|6111.89|6111.24|6111.24|6111.89|6111.89|6111.24|6111.24|0
1632819750000|2021-09-28 09:02:30|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|6109.46|0
1632819760000|2021-09-28 09:02:40|6107.68|6107.68|6107.04|6107.04|6107.68|6107.68|6107.04|6107.04|0
1632819800000|2021-09-28 09:03:20|6106.39|6106.39|6106.39|6106.39|6106.39|6106.39|6106.39|6106.39|0
1632819810000|2021-09-28 09:03:30|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|0
1632819850000|2021-09-28 09:04:10|6102.18|6102.18|6105.74|6105.74|6105.74|6105.74|6102.18|6102.18|0
1632819860000|2021-09-28 09:04:20|6107.52|6107.52|6105.74|6105.74|6107.52|6107.52|6105.74|6105.74|0
1632819890000|2021-09-28 09:04:50|6107.52|6107.52|6105.74|6105.74|6107.52|6107.52|6105.74|6105.74|0
1632819960000|2021-09-28 09:06:00|6103.96|6103.96|6100.4|6100.4|6103.96|6103.96|6100.4|6100.4|0
1632819980000|2021-09-28 09:06:20|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|0
1632819990000|2021-09-28 09:06:30|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|0
1632820010000|2021-09-28 09:06:50|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|0
1632820050000|2021-09-28 09:07:30|6105.09|6105.09|6106.87|6106.87|6106.87|6106.87|6105.09|6105.09|0
1632820070000|2021-09-28 09:07:50|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1632820090000|2021-09-28 09:08:10|6110.43|6110.43|6110.43|6110.43|6110.43|6110.43|6110.43|6110.43|0
1632820160000|2021-09-28 09:09:20|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1632820220000|2021-09-28 09:10:20|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|0
1632820280000|2021-09-28 09:11:20|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|0
1632820320000|2021-09-28 09:12:00|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|0
1632820330000|2021-09-28 09:12:10|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|0
1632820400000|2021-09-28 09:13:20|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|0
1632820440000|2021-09-28 09:14:00|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1632820480000|2021-09-28 09:14:40|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|0
1632820500000|2021-09-28 09:15:00|6105.09|6105.09|6103.31|6103.31|6105.09|6105.09|6103.31|6103.31|0
1632820520000|2021-09-28 09:15:20|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|0
1632820580000|2021-09-28 09:16:20|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|0
1632820590000|2021-09-28 09:16:30|6101.54|6101.54|6103.31|6103.31|6103.31|6103.31|6101.54|6101.54|0
1632820670000|2021-09-28 09:17:50|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|6101.54|0
1632820730000|2021-09-28 09:18:50|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|0
1632820760000|2021-09-28 09:19:20|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|0
1632820800000|2021-09-28 09:20:00|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|0
1632820830000|2021-09-28 09:20:30|6095.55|6095.55|6095.55|6095.55|6095.55|6095.55|6095.55|6095.55|0
1632820920000|2021-09-28 09:22:00|6093.77|6093.77|6095.55|6095.55|6095.55|6095.55|6093.77|6093.77|0
1632821080000|2021-09-28 09:24:40|6093.77|6093.77|6093.77|6093.77|6093.77|6093.77|6093.77|6093.77|0
1632821100000|2021-09-28 09:25:00|6091.99|6091.99|6090.22|6090.22|6091.99|6091.99|6090.22|6090.22|0
1632821170000|2021-09-28 09:26:10|6088.92|6088.92|6088.92|6088.92|6088.92|6088.92|6088.92|6088.92|0
1632821200000|2021-09-28 09:26:40|6089.57|6089.57|6090.86|6090.86|6090.86|6090.86|6089.57|6089.57|0
1632821230000|2021-09-28 09:27:10|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|0
1632821240000|2021-09-28 09:27:20|6089.08|6089.08|6094.42|6094.42|6094.42|6094.42|6089.08|6089.08|0
1632821330000|2021-09-28 09:28:50|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|0
1632821390000|2021-09-28 09:29:50|6094.42|6094.42|6094.42|6094.42|6094.42|6094.42|6094.42|6094.42|0
1632821520000|2021-09-28 09:32:00|6093.13|6093.13|6093.13|6093.13|6093.13|6093.13|6093.13|6093.13|0
1632821610000|2021-09-28 09:33:30|6093.77|6093.77|6094.42|6094.42|6094.42|6094.42|6093.77|6093.77|0
1632821780000|2021-09-28 09:36:20|6096.2|6096.2|6096.2|6096.2|6096.2|6096.2|6096.2|6096.2|0
1632821890000|2021-09-28 09:38:10|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|6099.76|0
1632821920000|2021-09-28 09:38:40|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|0
1632821990000|2021-09-28 09:39:50|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|0
1632822010000|2021-09-28 09:40:10|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|6097.98|0
1632822060000|2021-09-28 09:41:00|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|0
1632822370000|2021-09-28 09:46:10|6099.11|6099.11|6099.11|6099.11|6099.11|6099.11|6099.11|6099.11|0
1632822380000|2021-09-28 09:46:20|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|6097.33|0
1632822430000|2021-09-28 09:47:10|6100.89|6100.89|6100.89|6100.89|6100.89|6100.89|6100.89|6100.89|0
1632822600000|2021-09-28 09:50:00|6101.54|6101.54|6102.18|6102.18|6102.18|6102.18|6101.54|6101.54|0
1632822680000|2021-09-28 09:51:20|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|0
1632822690000|2021-09-28 09:51:30|6101.7|6101.7|6101.7|6101.7|6101.7|6101.7|6101.7|6101.7|0
1632822710000|2021-09-28 09:51:50|6099.92|6099.92|6099.92|6099.92|6099.92|6099.92|6099.92|6099.92|0
1632822940000|2021-09-28 09:55:40|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|0
1632822950000|2021-09-28 09:55:50|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|0
1632823020000|2021-09-28 09:57:00|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|0
1632823070000|2021-09-28 09:57:50|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|0
1632823090000|2021-09-28 09:58:10|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|6096.36|0
1632823140000|2021-09-28 09:59:00|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|6094.58|0
1632823150000|2021-09-28 09:59:10|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|6093.29|0
1632823160000|2021-09-28 09:59:20|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|6092.64|0
1632823210000|2021-09-28 10:00:10|6091.99|6091.99|6090.22|6090.22|6091.99|6091.99|6090.22|6090.22|0
1632823300000|2021-09-28 10:01:40|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|6091.51|0
1632823310000|2021-09-28 10:01:50|6095.07|6095.07|6095.07|6095.07|6095.07|6095.07|6095.07|6095.07|0
1632823370000|2021-09-28 10:02:50|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|6096.85|0
1632823720000|2021-09-28 10:08:40|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|6098.63|0
1632823730000|2021-09-28 10:08:50|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|6100.4|0
1632823750000|2021-09-28 10:09:10|6102.18|6102.18|6102.18|6102.18|6102.18|6102.18|6102.18|6102.18|0
1632823770000|2021-09-28 10:09:30|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|0
1632823810000|2021-09-28 10:10:10|6101.05|6101.05|6101.05|6101.05|6101.05|6101.05|6101.05|6101.05|0
1632823960000|2021-09-28 10:12:40|6099.27|6099.27|6099.27|6099.27|6099.27|6099.27|6099.27|6099.27|0
1632824100000|2021-09-28 10:15:00|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|6102.83|0
1632824220000|2021-09-28 10:17:00|6104.61|6104.61|6104.61|6104.61|6104.61|6104.61|6104.61|6104.61|0
1632824260000|2021-09-28 10:17:40|6103.31|6103.31|6104.61|6104.61|6104.61|6104.61|6103.31|6103.31|0
1632824300000|2021-09-28 10:18:20|6106.39|6106.39|6106.39|6106.39|6106.39|6106.39|6106.39|6106.39|0
1632824340000|2021-09-28 10:19:00|6104.61|6104.61|6101.54|6101.54|6104.61|6104.61|6101.54|6101.54|0
1632824450000|2021-09-28 10:20:50|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|6103.31|0
1632824840000|2021-09-28 10:27:20|6100.89|6100.89|6100.89|6100.89|6100.89|6100.89|6100.89|6100.89|0
1632824880000|2021-09-28 10:28:00|6101.54|6101.54|6103.31|6103.31|6103.31|6103.31|6101.54|6101.54|0
1632824890000|2021-09-28 10:28:10|6103.96|6103.96|6103.96|6103.96|6103.96|6103.96|6103.96|6103.96|0
1632825030000|2021-09-28 10:30:30|6102.67|6102.67|6102.67|6102.67|6102.67|6102.67|6102.67|6102.67|0
1632825070000|2021-09-28 10:31:10|6104.45|6104.45|6106.87|6106.87|6106.87|6106.87|6104.45|6104.45|0
1632825090000|2021-09-28 10:31:30|6110.43|6110.43|6110.43|6110.43|6110.43|6110.43|6110.43|6110.43|0
1632825240000|2021-09-28 10:34:00|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1632825340000|2021-09-28 10:35:40|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|0
1632825360000|2021-09-28 10:36:00|6107.52|6107.52|6105.74|6105.74|6107.52|6107.52|6105.74|6105.74|0
1632825590000|2021-09-28 10:39:50|6105.09|6105.09|6105.09|6105.09|6105.09|6105.09|6105.09|6105.09|0
1632825610000|2021-09-28 10:40:10|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|0
1632825670000|2021-09-28 10:41:10|6103.96|6103.96|6103.96|6103.96|6103.96|6103.96|6103.96|6103.96|0
1632825720000|2021-09-28 10:42:00|6104.61|6104.61|6104.61|6104.61|6104.61|6104.61|6104.61|6104.61|0
1632825860000|2021-09-28 10:44:20|6103.31|6103.31|6103.96|6103.96|6103.96|6103.96|6103.31|6103.31|0
1632825890000|2021-09-28 10:44:50|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6103.96|6103.96|0
1632825900000|2021-09-28 10:45:00|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|0
1632825910000|2021-09-28 10:45:10|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|0
1632825950000|2021-09-28 10:45:50|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|0
1632825960000|2021-09-28 10:46:00|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|6105.74|0
1632826040000|2021-09-28 10:47:20|6107.52|6107.52|6106.87|6106.87|6107.52|6107.52|6106.87|6106.87|0
1632826080000|2021-09-28 10:48:00|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|0
1632826150000|2021-09-28 10:49:10|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|0
1632826280000|2021-09-28 10:51:20|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|0
1632826310000|2021-09-28 10:51:50|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|6108.65|0
1632826380000|2021-09-28 10:53:00|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|6109.3|0
1632826390000|2021-09-28 10:53:10|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|6107.52|0
1632826430000|2021-09-28 10:53:50|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|6106.87|0
1632826480000|2021-09-28 10:54:40|6110.43|6110.43|6121.1|6121.1|6121.1|6121.1|6110.43|6110.43|0
1632826490000|2021-09-28 10:54:50|6117.54|6117.54|6121.1|6121.1|6121.1|6121.1|6117.54|6117.54|0
1632826500000|2021-09-28 10:55:00|6119.32|6119.32|6117.54|6117.54|6119.32|6119.32|6117.54|6117.54|0
1632826540000|2021-09-28 10:55:40|6118.84|6118.84|6118.84|6118.84|6118.84|6118.84|6118.84|6118.84|0
1632826610000|2021-09-28 10:56:50|6117.06|6117.06|6117.06|6117.06|6117.06|6117.06|6117.06|6117.06|0
1632826670000|2021-09-28 10:57:50|6118.84|6118.84|6118.84|6118.84|6118.84|6118.84|6118.84|6118.84|0
1632826690000|2021-09-28 10:58:10|6117.06|6117.06|6116.41|6116.41|6117.06|6117.06|6116.41|6116.41|0
1632826740000|2021-09-28 10:59:00|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|0
1632826800000|2021-09-28 11:00:00|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|6111.08|0
1632826850000|2021-09-28 11:00:50|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|6112.86|0
1632826920000|2021-09-28 11:02:00|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|6114.63|0
1632826930000|2021-09-28 11:02:10|6116.41|6116.41|6116.41|6116.41|6116.41|6116.41|6116.41|6116.41|0
1632827030000|2021-09-28 11:03:50|6118.19|6118.19|6118.19|6118.19|6118.19|6118.19|6118.19|6118.19|0
1632827040000|2021-09-28 11:04:00|6116.41|6116.41|6116.41|6116.41|6116.41|6116.41|6116.41|6116.41|0
1632827050000|2021-09-28 11:04:10|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|0
1632827110000|2021-09-28 11:05:10|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|0
1632827170000|2021-09-28 11:06:10|6112.21|6112.21|6112.21|6112.21|6112.21|6112.21|6112.21|6112.21|0
1632827200000|2021-09-28 11:06:40|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|0
1632827220000|2021-09-28 11:07:00|6109.78|6109.78|6109.78|6109.78|6109.78|6109.78|6109.78|6109.78|0
1632827400000|2021-09-28 11:10:00|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|0
1632827410000|2021-09-28 11:10:10|6110.91|6110.91|6110.91|6110.91|6110.91|6110.91|6110.91|6110.91|0
1632827420000|2021-09-28 11:10:20|6107.36|6107.36|6105.58|6105.58|6107.36|6107.36|6105.58|6105.58|0
1632827440000|2021-09-28 11:10:40|6107.36|6107.36|6107.36|6107.36|6107.36|6107.36|6107.36|6107.36|0
1632827480000|2021-09-28 11:11:20|6110.91|6110.91|6110.91|6110.91|6110.91|6110.91|6110.91|6110.91|0
1632827600000|2021-09-28 11:13:20|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|6111.56|0
1632827640000|2021-09-28 11:14:00|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|0
1632827700000|2021-09-28 11:15:00|6116.9|6116.9|6116.9|6116.9|6116.9|6116.9|6116.9|6116.9|0
1632827780000|2021-09-28 11:16:20|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|0
1632827800000|2021-09-28 11:16:40|6113.34|6113.34|6113.34|6113.34|6113.34|6113.34|6113.34|6113.34|0
1632827910000|2021-09-28 11:18:30|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|6115.12|0
1632828060000|2021-09-28 11:21:00|6113.34|6113.34|6115.12|6115.12|6115.12|6115.12|6113.34|6113.34|0
1632828070000|2021-09-28 11:21:10|6116.9|6116.9|6116.9|6116.9|6116.9|6116.9|6116.9|6116.9|0
1632828080000|2021-09-28 11:21:20|6118.68|6118.68|6118.68|6118.68|6118.68|6118.68|6118.68|6118.68|0
1632828110000|2021-09-28 11:21:50|6116.9|6116.9|6116.9|6116.9|6116.9|6116.9|6116.9|6116.9|0
1632828160000|2021-09-28 11:22:40|6117.54|6117.54|6117.54|6117.54|6117.54|6117.54|6117.54|6117.54|0
1632828170000|2021-09-28 11:22:50|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|6113.99|0
1632828250000|2021-09-28 11:24:10|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|6115.77|0
1632828260000|2021-09-28 11:24:20|6116.41|6116.41|6116.41|6116.41|6116.41|6116.41|6116.41|6116.41|0
1632828300000|2021-09-28 11:25:00|6118.19|6118.19|6118.19|6118.19|6118.19|6118.19|6118.19|6118.19|0
1632828350000|2021-09-28 11:25:50|6119.97|6119.97|6119.97|6119.97|6119.97|6119.97|6119.97|6119.97|0
1632828390000|2021-09-28 11:26:30|6121.75|6121.75|6121.75|6121.75|6121.75|6121.75|6121.75|6121.75|0
1632828400000|2021-09-28 11:26:40|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|0
1632828420000|2021-09-28 11:27:00|6121.75|6121.75|6119.97|6119.97|6121.75|6121.75|6119.97|6119.97|0
1632828520000|2021-09-28 11:28:40|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|6123.53|0
1632828580000|2021-09-28 11:29:40|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|0
1632828620000|2021-09-28 11:30:20|6124.66|6124.66|6124.66|6124.66|6124.66|6124.66|6124.66|6124.66|0
1632828680000|2021-09-28 11:31:20|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|6125.31|0
1632828690000|2021-09-28 11:31:30|6125.95|6125.95|6126.6|6126.6|6126.6|6126.6|6125.95|6125.95|0
1632828740000|2021-09-28 11:32:20|6128.38|6128.38|6128.38|6128.38|6128.38|6128.38|6128.38|6128.38|0
1632828760000|2021-09-28 11:32:40|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|0
1632828780000|2021-09-28 11:33:00|6124.82|6124.82|6124.82|6124.82|6124.82|6124.82|6124.82|6124.82|0
1632828840000|2021-09-28 11:34:00|6125.47|6125.47|6125.47|6125.47|6125.47|6125.47|6125.47|6125.47|0
1632828940000|2021-09-28 11:35:40|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|0
1632828960000|2021-09-28 11:36:00|6125.63|6125.63|6125.63|6125.63|6125.63|6125.63|6125.63|6125.63|0
1632829040000|2021-09-28 11:37:20|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|0
1632829090000|2021-09-28 11:38:10|6125.63|6125.63|6125.63|6125.63|6125.63|6125.63|6125.63|6125.63|0
1632829110000|2021-09-28 11:38:30|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|0
1632829190000|2021-09-28 11:39:50|6126.76|6126.76|6126.12|6126.12|6126.76|6126.76|6126.12|6126.12|0
1632829310000|2021-09-28 11:41:50|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|0
1632829340000|2021-09-28 11:42:20|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|0
1632829350000|2021-09-28 11:42:30|6131.45|6131.45|6131.45|6131.45|6131.45|6131.45|6131.45|6131.45|0
1632829510000|2021-09-28 11:45:10|6133.23|6133.23|6133.23|6133.23|6133.23|6133.23|6133.23|6133.23|0
1632829530000|2021-09-28 11:45:30|6132.59|6132.59|6132.59|6132.59|6132.59|6132.59|6132.59|6132.59|0
1632829560000|2021-09-28 11:46:00|6134.36|6134.36|6134.36|6134.36|6134.36|6134.36|6134.36|6134.36|0
1632829600000|2021-09-28 11:46:40|6133.72|6133.72|6133.72|6133.72|6133.72|6133.72|6133.72|6133.72|0
1632829640000|2021-09-28 11:47:20|6135.5|6135.5|6135.5|6135.5|6135.5|6135.5|6135.5|6135.5|0
1632829690000|2021-09-28 11:48:10|6133.72|6133.72|6133.72|6133.72|6133.72|6133.72|6133.72|6133.72|0
1632829720000|2021-09-28 11:48:40|6135.5|6135.5|6135.5|6135.5|6135.5|6135.5|6135.5|6135.5|0
1632829750000|2021-09-28 11:49:10|6134.85|6134.85|6133.07|6133.07|6134.85|6134.85|6133.07|6133.07|0
1632829770000|2021-09-28 11:49:30|6131.29|6131.29|6131.29|6131.29|6131.29|6131.29|6131.29|6131.29|0
1632829780000|2021-09-28 11:49:40|6129.51|6129.51|6129.51|6129.51|6129.51|6129.51|6129.51|6129.51|0
1632829800000|2021-09-28 11:50:00|6131.29|6131.29|6131.94|6131.94|6131.94|6131.94|6131.29|6131.29|0
1632829860000|2021-09-28 11:51:00|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|0
1632829900000|2021-09-28 11:51:40|6131.94|6131.94|6133.72|6133.72|6133.72|6133.72|6131.94|6131.94|0
1632829920000|2021-09-28 11:52:00|6131.94|6131.94|6131.94|6131.94|6131.94|6131.94|6131.94|6131.94|0
1632829980000|2021-09-28 11:53:00|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|0
1632830020000|2021-09-28 11:53:40|6131.94|6131.94|6131.94|6131.94|6131.94|6131.94|6131.94|6131.94|0
1632830070000|2021-09-28 11:54:30|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|0
1632830120000|2021-09-28 11:55:20|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|6126.6|0
1632830160000|2021-09-28 11:56:00|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|6130.16|0
1632830240000|2021-09-28 11:57:20|6129.51|6129.51|6128.86|6128.86|6129.51|6129.51|6128.86|6128.86|0
1632830290000|2021-09-28 11:58:10|6129.51|6129.51|6128.86|6128.86|6129.51|6129.51|6128.86|6128.86|0
1632830330000|2021-09-28 11:58:50|6130.64|6130.64|6130.64|6130.64|6130.64|6130.64|6130.64|6130.64|0
1632830340000|2021-09-28 11:59:00|6130|6130|6130|6130|6130|6130|6130|6130|0
1632830370000|2021-09-28 11:59:30|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|6133.55|0
1632830380000|2021-09-28 11:59:40|6135.33|6135.33|6135.33|6135.33|6135.33|6135.33|6135.33|6135.33|0
1632830390000|2021-09-28 11:59:50|6137.11|6137.11|6140.18|6140.18|6140.18|6140.18|6137.11|6137.11|0
1632830420000|2021-09-28 12:00:20|6138.41|6138.41|6138.41|6138.41|6138.41|6138.41|6138.41|6138.41|0
1632830450000|2021-09-28 12:00:50|6140.18|6140.18|6140.18|6140.18|6140.18|6140.18|6140.18|6140.18|0
1632830460000|2021-09-28 12:01:00|6136.63|6136.63|6140.18|6140.18|6140.18|6140.18|6136.63|6136.63|0
1632830470000|2021-09-28 12:01:10|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|0
1632830490000|2021-09-28 12:01:30|6143.74|6143.74|6143.74|6143.74|6143.74|6143.74|6143.74|6143.74|0
1632830600000|2021-09-28 12:03:20|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|0
1632830700000|2021-09-28 12:05:00|6143.74|6143.74|6143.74|6143.74|6143.74|6143.74|6143.74|6143.74|0
1632830730000|2021-09-28 12:05:30|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|0
1632830750000|2021-09-28 12:05:50|6140.18|6140.18|6140.18|6140.18|6140.18|6140.18|6140.18|6140.18|0
1632830810000|2021-09-28 12:06:50|6143.74|6143.74|6143.74|6143.74|6143.74|6143.74|6143.74|6143.74|0
1632830820000|2021-09-28 12:07:00|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|6141.96|0
1632830880000|2021-09-28 12:08:00|6145.52|6145.52|6146.81|6146.81|6146.81|6146.81|6145.52|6145.52|0
1632830920000|2021-09-28 12:08:40|6150.37|6150.37|6146.81|6146.81|6150.37|6150.37|6146.81|6146.81|0
1632830930000|2021-09-28 12:08:50|6148.59|6148.59|6146.81|6146.81|6148.59|6148.59|6146.81|6146.81|0
1632830940000|2021-09-28 12:09:00|6148.59|6148.59|6148.59|6148.59|6148.59|6148.59|6148.59|6148.59|0
1632830950000|2021-09-28 12:09:10|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|0
1632831000000|2021-09-28 12:10:00|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|0
1632831160000|2021-09-28 12:12:40|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|0
1632831190000|2021-09-28 12:13:10|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|0
1632831350000|2021-09-28 12:15:50|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|0
1632831360000|2021-09-28 12:16:00|6157.65|6157.65|6157.65|6157.65|6159.43|6159.43|6157.65|6157.65|0
1632831370000|2021-09-28 12:16:10|6159.43|6159.43|6159.43|6159.43|6159.43|6159.43|6159.43|6159.43|0
1632831420000|2021-09-28 12:17:00|6157.65|6157.65|6154.58|6154.58|6157.65|6157.65|6154.58|6154.58|0
1632831440000|2021-09-28 12:17:20|6152.8|6152.8|6151.02|6151.02|6152.8|6152.8|6151.02|6151.02|0
1632831510000|2021-09-28 12:18:30|6152.8|6152.8|6154.58|6154.58|6154.58|6154.58|6152.8|6152.8|0
1632831520000|2021-09-28 12:18:40|6156.36|6156.36|6156.36|6156.36|6156.36|6156.36|6156.36|6156.36|0
1632831540000|2021-09-28 12:19:00|6158.13|6158.13|6156.36|6156.36|6158.13|6158.13|6156.36|6156.36|0
1632831610000|2021-09-28 12:20:10|6157|6157|6157|6157|6157|6157|6157|6157|0
1632831630000|2021-09-28 12:20:30|6160.56|6160.56|6160.56|6160.56|6160.56|6160.56|6160.56|6160.56|0
1632831700000|2021-09-28 12:21:40|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|0
1632831760000|2021-09-28 12:22:40|6164.12|6164.12|6164.77|6164.77|6164.77|6164.77|6164.12|6164.12|0
1632831800000|2021-09-28 12:23:20|6162.99|6162.99|6162.99|6162.99|6164.77|6164.77|6162.99|6162.99|0
1632831900000|2021-09-28 12:25:00|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|0
1632831960000|2021-09-28 12:26:00|6164.12|6164.12|6164.12|6164.12|6164.12|6164.12|6164.12|6164.12|0
1632831970000|2021-09-28 12:26:10|6162.34|6162.34|6164.12|6164.12|6164.12|6164.12|6162.34|6162.34|0
1632832020000|2021-09-28 12:27:00|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|6162.34|0
1632832060000|2021-09-28 12:27:40|6164.12|6164.12|6164.12|6164.12|6164.12|6164.12|6164.12|6164.12|0
1632832080000|2021-09-28 12:28:00|6162.34|6162.34|6165.9|6165.9|6165.9|6165.9|6162.34|6162.34|0
1632832130000|2021-09-28 12:28:50|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|6166.54|0
1632832330000|2021-09-28 12:32:10|6164.77|6164.77|6162.99|6162.99|6164.77|6164.77|6162.99|6162.99|0
1632832400000|2021-09-28 12:33:20|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|6161.21|0
1632832420000|2021-09-28 12:33:40|6159.43|6159.43|6159.43|6159.43|6159.43|6159.43|6159.43|6159.43|0
1632832440000|2021-09-28 12:34:00|6157.65|6157.65|6157.65|6157.65|6157.65|6157.65|6157.65|6157.65|0
1632832500000|2021-09-28 12:35:00|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|0
1632832520000|2021-09-28 12:35:20|6157.65|6157.65|6157.65|6157.65|6157.65|6157.65|6157.65|6157.65|0
1632832650000|2021-09-28 12:37:30|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|0
1632832670000|2021-09-28 12:37:50|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|0
1632832800000|2021-09-28 12:40:00|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|6155.87|0
1632832910000|2021-09-28 12:41:50|6156.52|6156.52|6156.52|6156.52|6156.52|6156.52|6156.52|6156.52|0
1632832940000|2021-09-28 12:42:20|6158.3|6158.3|6158.3|6158.3|6158.3|6158.3|6158.3|6158.3|0
1632832990000|2021-09-28 12:43:10|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|0
1632833030000|2021-09-28 12:43:50|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|6154.09|0
1632833040000|2021-09-28 12:44:00|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|0
1632833110000|2021-09-28 12:45:10|6155.87|6155.87|6158.3|6158.3|6158.3|6158.3|6155.87|6155.87|0
1632833130000|2021-09-28 12:45:30|6156.52|6156.52|6156.52|6156.52|6156.52|6156.52|6156.52|6156.52|0
1632833200000|2021-09-28 12:46:40|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|0
1632833230000|2021-09-28 12:47:10|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|0
1632833240000|2021-09-28 12:47:20|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|0
1632833300000|2021-09-28 12:48:20|6150.54|6150.54|6148.76|6148.76|6150.54|6150.54|6148.76|6148.76|0
1632833400000|2021-09-28 12:50:00|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|0
1632833420000|2021-09-28 12:50:20|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|0
1632833500000|2021-09-28 12:51:40|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|0
1632833560000|2021-09-28 12:52:40|6146.98|6146.98|6146.98|6146.98|6146.98|6146.98|6146.98|6146.98|0
1632833670000|2021-09-28 12:54:30|6145.2|6145.2|6146.98|6146.98|6146.98|6146.98|6145.2|6145.2|0
1632833740000|2021-09-28 12:55:40|6148.76|6148.76|6148.76|6148.76|6148.76|6148.76|6148.76|6148.76|0
1632833810000|2021-09-28 12:56:50|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|6150.54|0
1632833820000|2021-09-28 12:57:00|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|6152.31|0
1632833930000|2021-09-28 12:58:50|6152.96|6152.96|6154.26|6154.26|6154.26|6154.26|6152.96|6152.96|0
1632834010000|2021-09-28 13:00:10|6153.61|6153.61|6154.26|6154.26|6154.26|6154.26|6153.61|6153.61|0
1632834020000|2021-09-28 13:00:20|6156.04|6156.04|6156.04|6156.04|6156.04|6156.04|6156.04|6156.04|0
1632834060000|2021-09-28 13:01:00|6156.68|6156.68|6159.11|6159.11|6159.11|6159.11|6156.68|6156.68|0
1632834120000|2021-09-28 13:02:00|6160.89|6160.89|6160.89|6160.89|6160.89|6160.89|6160.89|6160.89|0
1632834160000|2021-09-28 13:02:40|6160.24|6160.24|6160.24|6160.24|6160.24|6160.24|6160.24|6160.24|0
1632834430000|2021-09-28 13:07:10|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|6159.59|0
1632834470000|2021-09-28 13:07:50|6161.37|6161.37|6161.37|6161.37|6161.37|6161.37|6161.37|6161.37|0
1632834720000|2021-09-28 13:12:00|6162.02|6162.02|6162.02|6162.02|6162.02|6162.02|6162.02|6162.02|0
1632834740000|2021-09-28 13:12:20|6161.37|6161.37|6162.02|6162.02|6162.02|6162.02|6161.37|6161.37|0
1632834750000|2021-09-28 13:12:30|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|0
1632834790000|2021-09-28 13:13:10|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|0
1632834810000|2021-09-28 13:13:30|6165.09|6165.09|6166.87|6166.87|6166.87|6166.87|6165.09|6165.09|0
1632834900000|2021-09-28 13:15:00|6168.17|6168.17|6168.17|6168.17|6168.17|6168.17|6168.17|6168.17|0
1632834960000|2021-09-28 13:16:00|6169.95|6169.95|6167.52|6167.52|6169.95|6169.95|6167.52|6167.52|0
1632835030000|2021-09-28 13:17:10|6169.3|6169.3|6169.3|6169.3|6169.3|6169.3|6169.3|6169.3|0
1632835080000|2021-09-28 13:18:00|6171.08|6171.08|6169.3|6169.3|6171.08|6171.08|6169.3|6169.3|0
1632835110000|2021-09-28 13:18:30|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|0
1632835200000|2021-09-28 13:20:00|6172.86|6172.86|6174.63|6174.63|6174.63|6174.63|6172.86|6172.86|0
1632835230000|2021-09-28 13:20:30|6175.28|6175.28|6175.28|6175.28|6175.28|6175.28|6175.28|6175.28|0
1632835280000|2021-09-28 13:21:20|6173.5|6173.5|6172.86|6172.86|6173.5|6173.5|6172.86|6172.86|0
1632835290000|2021-09-28 13:21:30|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|0
1632835310000|2021-09-28 13:21:50|6172.86|6172.86|6172.86|6172.86|6172.86|6172.86|6172.86|6172.86|0
1632835420000|2021-09-28 13:23:40|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|6171.08|0
1632835440000|2021-09-28 13:24:00|6170.43|6170.43|6170.43|6170.43|6170.43|6170.43|6170.43|6170.43|0
1632835450000|2021-09-28 13:24:10|6168.65|6168.65|6168.65|6168.65|6168.65|6168.65|6168.65|6168.65|0
1632835500000|2021-09-28 13:25:00|6168|6168|6168|6168|6168|6168|6168|6168|0
1632835520000|2021-09-28 13:25:20|6166.22|6166.22|6166.22|6166.22|6166.22|6166.22|6166.22|6166.22|0
1632835530000|2021-09-28 13:25:30|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|0
1632835600000|2021-09-28 13:26:40|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|0
1632835610000|2021-09-28 13:26:50|6164.45|6164.45|6162.67|6162.67|6164.45|6164.45|6162.67|6162.67|0
1632835630000|2021-09-28 13:27:10|6160.89|6160.89|6160.89|6160.89|6160.89|6160.89|6160.89|6160.89|0
1632835640000|2021-09-28 13:27:20|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|0
1632835670000|2021-09-28 13:27:50|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|0
1632835740000|2021-09-28 13:29:00|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|6164.45|0
1632835790000|2021-09-28 13:29:50|6168|6168|6168|6168|6168|6168|6168|6168|0
1632835800000|2021-09-28 13:30:00|6166.22|6166.22|6166.22|6166.22|6168|6168|6164.45|6164.45|0
1632835810000|2021-09-28 13:30:10|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|6162.67|0
1632835820000|2021-09-28 13:30:20|6164.45|6164.45|6162.67|6162.67|6164.45|6164.45|6162.67|6162.67|0
1632835830000|2021-09-28 13:30:30|6166.22|6166.22|6164.45|6164.45|6166.22|6166.22|6164.45|6164.45|0
1632835850000|2021-09-28 13:30:50|6162.67|6162.67|6164.45|6164.45|6164.45|6164.45|6162.67|6162.67|0
1632835860000|2021-09-28 13:31:00|6166.22|6166.22|6166.22|6166.22|6166.22|6166.22|6166.22|6166.22|0
1632835870000|2021-09-28 13:31:10|6168|6168|6168|6168|6168|6168|6168|6168|0
1632835890000|2021-09-28 13:31:30|6169.78|6169.78|6169.78|6169.78|6169.78|6169.78|6169.78|6169.78|0
1632835930000|2021-09-28 13:32:10|6166.22|6166.22|6168|6168|6168|6168|6166.22|6166.22|0
1632836040000|2021-09-28 13:34:00|6166.22|6166.22|6168|6168|6169.78|6169.78|6166.22|6166.22|0
1632836050000|2021-09-28 13:34:10|6169.78|6169.78|6171.56|6171.56|6171.56|6171.56|6169.78|6169.78|0
1632836060000|2021-09-28 13:34:20|6170.91|6170.91|6169.13|6169.13|6170.91|6170.91|6167.36|6167.36|0
1632836080000|2021-09-28 13:34:40|6170.91|6170.91|6174.47|6174.47|6174.47|6174.47|6170.91|6170.91|0
1632836090000|2021-09-28 13:34:50|6176.25|6176.25|6174.47|6174.47|6176.25|6176.25|6174.47|6174.47|0
1632836100000|2021-09-28 13:35:00|6172.69|6172.69|6174.47|6174.47|6174.47|6174.47|6172.69|6172.69|0
1632836120000|2021-09-28 13:35:20|6173.82|6173.82|6173.18|6173.18|6173.82|6173.82|6173.18|6173.18|0
1632836130000|2021-09-28 13:35:30|6169.62|6169.62|6169.62|6169.62|6169.62|6169.62|6169.62|6169.62|0
1632836140000|2021-09-28 13:35:40|6173.18|6173.18|6171.4|6171.4|6173.18|6173.18|6171.4|6171.4|0
1632836150000|2021-09-28 13:35:50|6173.18|6173.18|6173.18|6173.18|6173.18|6173.18|6173.18|6173.18|0
1632836160000|2021-09-28 13:36:00|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|0
1632836170000|2021-09-28 13:36:10|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|6175.6|0
1632836210000|2021-09-28 13:36:50|6177.38|6177.38|6177.38|6177.38|6177.38|6177.38|6177.38|6177.38|0
1632836220000|2021-09-28 13:37:00|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|0
1632836230000|2021-09-28 13:37:10|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|0
1632836260000|2021-09-28 13:37:40|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|0
1632836270000|2021-09-28 13:37:50|6178.51|6178.51|6180.29|6180.29|6180.29|6180.29|6178.51|6178.51|0
1632836330000|2021-09-28 13:38:50|6178.51|6178.51|6178.51|6178.51|6178.51|6178.51|6178.51|6178.51|0
1632836340000|2021-09-28 13:39:00|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|6176.73|0
1632836350000|2021-09-28 13:39:10|6174.95|6174.95|6176.73|6176.73|6176.73|6176.73|6174.95|6174.95|0
1632836380000|2021-09-28 13:39:40|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|6174.95|0
1632836390000|2021-09-28 13:39:50|6173.18|6173.18|6173.18|6173.18|6173.18|6173.18|6173.18|6173.18|0
1632836400000|2021-09-28 13:40:00|6172.53|6172.53|6170.75|6170.75|6172.53|6172.53|6170.75|6170.75|0
1632836460000|2021-09-28 13:41:00|6167.19|6167.19|6167.19|6167.19|6167.19|6167.19|6167.19|6167.19|0
1632836560000|2021-09-28 13:42:40|6165.41|6165.41|6165.41|6165.41|6165.41|6165.41|6165.41|6165.41|0
1632836580000|2021-09-28 13:43:00|6164.77|6164.77|6164.77|6164.77|6164.77|6164.77|6164.77|6164.77|0
1632836590000|2021-09-28 13:43:10|6161.21|6161.21|6159.43|6159.43|6161.21|6161.21|6159.43|6159.43|0
1632836600000|2021-09-28 13:43:20|6158.78|6158.78|6158.78|6158.78|6158.78|6158.78|6158.78|6158.78|0
1632836630000|2021-09-28 13:43:50|6157|6157|6157|6157|6157|6157|6155.22|6155.22|0
1632836640000|2021-09-28 13:44:00|6156.36|6156.36|6153.93|6153.93|6156.36|6156.36|6153.93|6153.93|0
1632836660000|2021-09-28 13:44:20|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|6153.28|0
1632836720000|2021-09-28 13:45:20|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|0
1632836730000|2021-09-28 13:45:30|6155.71|6155.71|6155.71|6155.71|6155.71|6155.71|6155.71|6155.71|0
1632836750000|2021-09-28 13:45:50|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|6153.93|0
1632836780000|2021-09-28 13:46:20|6152.15|6152.15|6151.5|6151.5|6152.15|6152.15|6151.5|6151.5|0
1632836790000|2021-09-28 13:46:30|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|0
1632836800000|2021-09-28 13:46:40|6151.5|6151.5|6151.5|6151.5|6151.5|6151.5|6151.5|6151.5|0
1632836820000|2021-09-28 13:47:00|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|0
1632836850000|2021-09-28 13:47:30|6147.95|6147.95|6147.95|6147.95|6147.95|6147.95|6147.95|6147.95|0
1632836870000|2021-09-28 13:47:50|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|6149.72|0
1632836880000|2021-09-28 13:48:00|6149.08|6149.08|6152.8|6152.8|6152.8|6152.8|6149.08|6149.08|0
1632836930000|2021-09-28 13:48:50|6151.02|6151.02|6151.02|6151.02|6151.02|6151.02|6151.02|6151.02|0
1632836960000|2021-09-28 13:49:20|6149.24|6149.24|6149.24|6149.24|6149.24|6149.24|6149.24|6149.24|0
1632836990000|2021-09-28 13:49:50|6147.46|6147.46|6147.46|6147.46|6147.46|6147.46|6147.46|6147.46|0
1632837000000|2021-09-28 13:50:00|6145.68|6145.68|6145.68|6145.68|6145.68|6145.68|6145.68|6145.68|0
1632837010000|2021-09-28 13:50:10|6142.13|6142.13|6142.13|6142.13|6142.13|6142.13|6142.13|6142.13|0
1632837070000|2021-09-28 13:51:10|6140.35|6140.35|6142.13|6142.13|6142.13|6142.13|6140.35|6140.35|0
1632837110000|2021-09-28 13:51:50|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|6143.9|0
1632837130000|2021-09-28 13:52:10|6145.68|6145.68|6145.68|6145.68|6145.68|6145.68|6145.68|6145.68|0
1632837140000|2021-09-28 13:52:20|6147.46|6147.46|6147.46|6147.46|6147.46|6147.46|6147.46|6147.46|0
1632837180000|2021-09-28 13:53:00|6145.68|6145.68|6142.13|6142.13|6145.68|6145.68|6142.13|6142.13|0
1632837190000|2021-09-28 13:53:10|6142.77|6142.77|6142.77|6142.77|6142.77|6142.77|6142.77|6142.77|0
1632837240000|2021-09-28 13:54:00|6144.55|6144.55|6144.55|6144.55|6144.55|6144.55|6144.55|6144.55|0
1632837250000|2021-09-28 13:54:10|6146.33|6146.33|6142.77|6142.77|6146.33|6146.33|6142.77|6142.77|0
1632837260000|2021-09-28 13:54:20|6143.42|6143.42|6143.42|6143.42|6143.42|6143.42|6143.42|6143.42|0
1632837270000|2021-09-28 13:54:30|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|0
1632837280000|2021-09-28 13:54:40|6140.35|6140.35|6136.79|6136.79|6140.35|6140.35|6136.79|6136.79|0
1632837290000|2021-09-28 13:54:50|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|0
1632837300000|2021-09-28 13:55:00|6140.35|6140.35|6142.13|6142.13|6142.13|6142.13|6140.35|6140.35|0
1632837320000|2021-09-28 13:55:20|6140.35|6140.35|6140.35|6140.35|6140.35|6140.35|6140.35|6140.35|0
1632837370000|2021-09-28 13:56:10|6138.57|6138.57|6139.86|6139.86|6139.86|6139.86|6138.57|6138.57|0
1632837380000|2021-09-28 13:56:20|6143.42|6143.42|6145.2|6145.2|6145.2|6145.2|6143.42|6143.42|0
1632837390000|2021-09-28 13:56:30|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|0
1632837410000|2021-09-28 13:56:50|6149.4|6149.4|6149.4|6149.4|6149.4|6149.4|6149.4|6149.4|0
1632837420000|2021-09-28 13:57:00|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|0
1632837430000|2021-09-28 13:57:10|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|0
1632837470000|2021-09-28 13:57:50|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|0
1632837480000|2021-09-28 13:58:00|6145.85|6145.85|6144.07|6144.07|6145.85|6145.85|6144.07|6144.07|0
1632837520000|2021-09-28 13:58:40|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|6145.85|0
1632837540000|2021-09-28 13:59:00|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|0
1632837600000|2021-09-28 14:00:00|6145.85|6145.85|6146.98|6146.98|6146.98|6146.98|6143.42|6143.42|0
1632837620000|2021-09-28 14:00:20|6146.33|6146.33|6146.33|6146.33|6146.33|6146.33|6146.33|6146.33|0
1632837660000|2021-09-28 14:01:00|6144.55|6144.55|6144.55|6144.55|6144.55|6144.55|6144.55|6144.55|0
1632837670000|2021-09-28 14:01:10|6142.77|6142.77|6144.55|6144.55|6144.55|6144.55|6142.77|6142.77|0
1632837690000|2021-09-28 14:01:30|6142.77|6142.77|6143.42|6143.42|6143.42|6143.42|6142.77|6142.77|0
1632837700000|2021-09-28 14:01:40|6141.64|6141.64|6141.64|6141.64|6141.64|6141.64|6141.64|6141.64|0
1632837720000|2021-09-28 14:02:00|6145.2|6145.2|6146.98|6146.98|6146.98|6146.98|6145.2|6145.2|0
1632837730000|2021-09-28 14:02:10|6147.63|6147.63|6149.4|6149.4|6149.4|6149.4|6147.63|6147.63|0
1632837850000|2021-09-28 14:04:10|6152.96|6152.96|6154.26|6154.26|6154.26|6154.26|6152.96|6152.96|0
1632837890000|2021-09-28 14:04:50|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|0
1632837900000|2021-09-28 14:05:00|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|6154.74|0
1632837930000|2021-09-28 14:05:30|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|6152.96|0
1632837950000|2021-09-28 14:05:50|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|0
1632838000000|2021-09-28 14:06:40|6149.4|6149.4|6151.18|6151.18|6152.96|6152.96|6149.4|6149.4|0
1632838010000|2021-09-28 14:06:50|6152.96|6152.96|6149.4|6149.4|6154.74|6154.74|6149.4|6149.4|0
1632838040000|2021-09-28 14:07:20|6150.05|6150.05|6150.05|6150.05|6150.05|6150.05|6150.05|6150.05|0
1632838050000|2021-09-28 14:07:30|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|6148.27|0
1632838060000|2021-09-28 14:07:40|6150.05|6150.05|6149.4|6149.4|6150.05|6150.05|6149.4|6149.4|0
1632838100000|2021-09-28 14:08:20|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|0
1632838110000|2021-09-28 14:08:30|6146.98|6146.98|6146.98|6146.98|6146.98|6146.98|6146.98|6146.98|0
1632838130000|2021-09-28 14:08:50|6146.33|6146.33|6142.77|6142.77|6146.33|6146.33|6142.77|6142.77|0
1632838150000|2021-09-28 14:09:10|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|6140.99|0
1632838170000|2021-09-28 14:09:30|6137.44|6137.44|6137.44|6137.44|6137.44|6137.44|6137.44|6137.44|0
1632838210000|2021-09-28 14:10:10|6136.79|6136.79|6136.79|6136.79|6136.79|6136.79|6136.79|6136.79|0
1632838240000|2021-09-28 14:10:40|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|6138.57|0
1632838250000|2021-09-28 14:10:50|6136.79|6136.79|6133.23|6133.23|6136.79|6136.79|6133.23|6133.23|0
1632838320000|2021-09-28 14:12:00|6131.45|6131.45|6131.45|6131.45|6133.23|6133.23|6131.45|6131.45|0
1632838330000|2021-09-28 14:12:10|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|0
1632838380000|2021-09-28 14:13:00|6130.32|6130.32|6130.32|6130.32|6130.32|6130.32|6130.32|6130.32|0
1632838450000|2021-09-28 14:14:10|6128.54|6128.54|6130.32|6130.32|6130.32|6130.32|6128.54|6128.54|0
1632838490000|2021-09-28 14:14:50|6126.76|6126.76|6126.76|6126.76|6126.76|6126.76|6126.76|6126.76|0
1632838500000|2021-09-28 14:15:00|6128.54|6128.54|6124.34|6124.34|6128.54|6128.54|6124.34|6124.34|0
1632838510000|2021-09-28 14:15:10|6124.99|6124.99|6124.34|6124.34|6124.99|6124.99|6120.78|6120.78|0
1632838530000|2021-09-28 14:15:30|6122.56|6122.56|6120.78|6120.78|6122.56|6122.56|6120.78|6120.78|0
1632838540000|2021-09-28 14:15:40|6124.34|6124.34|6126.12|6126.12|6126.12|6126.12|6124.34|6124.34|0
1632838550000|2021-09-28 14:15:50|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|0
1632838600000|2021-09-28 14:16:40|6126.12|6126.12|6126.12|6126.12|6126.12|6126.12|6126.12|6126.12|0
1632838620000|2021-09-28 14:17:00|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|0
1632838650000|2021-09-28 14:17:30|6126.12|6126.12|6126.12|6126.12|6126.12|6126.12|6126.12|6126.12|0
1632838660000|2021-09-28 14:17:40|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|0
1632838670000|2021-09-28 14:17:50|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|6122.56|0
1632838800000|2021-09-28 14:20:00|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|6124.34|0
1632838830000|2021-09-28 14:20:30|6120.78|6120.78|6120.78|6120.78|6120.78|6120.78|6120.78|6120.78|0
1632838860000|2021-09-28 14:21:00|6120.13|6120.13|6120.13|6120.13|6120.13|6120.13|6120.13|6120.13|0
1632838870000|2021-09-28 14:21:10|6118.36|6118.36|6118.36|6118.36|6118.36|6118.36|6118.36|6118.36|0
1632838890000|2021-09-28 14:21:30|6120.13|6120.13|6120.13|6120.13|6120.13|6120.13|6120.13|6120.13|0
1632838900000|2021-09-28 14:21:40|6121.91|6121.91|6120.13|6120.13|6121.91|6121.91|6120.13|6120.13|0
1632838930000|2021-09-28 14:22:10|6121.43|6121.43|6121.43|6121.43|6121.43|6121.43|6121.43|6121.43|0
1632838980000|2021-09-28 14:23:00|6123.21|6123.21|6123.21|6123.21|6123.21|6123.21|6123.21|6123.21|0
1632838990000|2021-09-28 14:23:10|6124.99|6124.99|6125.63|6125.63|6125.63|6125.63|6124.99|6124.99|0
1632839000000|2021-09-28 14:23:20|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|6127.41|0
1632839040000|2021-09-28 14:24:00|6129.19|6129.19|6129.19|6129.19|6129.19|6129.19|6129.19|6129.19|0
1632839050000|2021-09-28 14:24:10|6129.84|6129.84|6130.49|6130.49|6130.49|6130.49|6129.84|6129.84|0
1632839060000|2021-09-28 14:24:20|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|0
1632839070000|2021-09-28 14:24:30|6129.35|6129.35|6129.35|6129.35|6129.35|6129.35|6129.35|6129.35|0
1632839080000|2021-09-28 14:24:40|6132.91|6132.91|6132.91|6132.91|6132.91|6132.91|6132.91|6132.91|0
1632839100000|2021-09-28 14:25:00|6134.69|6134.69|6134.69|6134.69|6134.69|6134.69|6134.69|6134.69|0
1632839160000|2021-09-28 14:26:00|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|0
1632839180000|2021-09-28 14:26:20|6137.12|6137.12|6136.47|6136.47|6137.76|6137.76|6136.47|6136.47|0
1632839190000|2021-09-28 14:26:30|6134.69|6134.69|6134.69|6134.69|6134.69|6134.69|6134.69|6134.69|0
1632839210000|2021-09-28 14:26:50|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|6131.13|0
1632839220000|2021-09-28 14:27:00|6130.49|6130.49|6132.91|6132.91|6132.91|6132.91|6130.49|6130.49|0
1632839260000|2021-09-28 14:27:40|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|6136.47|0
1632839300000|2021-09-28 14:28:20|6139.06|6139.06|6139.71|6139.71|6139.71|6139.71|6139.06|6139.06|0
1632839310000|2021-09-28 14:28:30|6139.06|6139.06|6141.49|6141.49|6143.26|6143.26|6139.06|6139.06|0
1632839340000|2021-09-28 14:29:00|6140.84|6140.84|6143.26|6143.26|6143.26|6143.26|6140.84|6140.84|0
1632839350000|2021-09-28 14:29:10|6145.04|6145.04|6145.04|6145.04|6145.04|6145.04|6145.04|6145.04|0
1632839490000|2021-09-28 14:31:30|6143.75|6143.75|6141.97|6141.97|6143.75|6143.75|6141.97|6141.97|0
1632839500000|2021-09-28 14:31:40|6143.75|6143.75|6143.75|6143.75|6143.75|6143.75|6143.75|6143.75|0
1632839530000|2021-09-28 14:32:10|6141.97|6141.97|6141.97|6141.97|6141.97|6141.97|6141.97|6141.97|0
1632839550000|2021-09-28 14:32:30|6140.19|6140.19|6136.63|6136.63|6140.19|6140.19|6136.63|6136.63|0
1632839560000|2021-09-28 14:32:40|6138.41|6138.41|6138.41|6138.41|6138.41|6138.41|6138.41|6138.41|0
1632839650000|2021-09-28 14:34:10|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|6136.63|0
1632839670000|2021-09-28 14:34:30|6134.85|6134.85|6134.85|6134.85|6134.85|6134.85|6134.85|6134.85|0
1632839690000|2021-09-28 14:34:50|6136.63|6136.63|6137.28|6137.28|6137.28|6137.28|6136.63|6136.63|0
1632839700000|2021-09-28 14:35:00|6140.84|6140.84|6140.84|6140.84|6140.84|6140.84|6140.84|6140.84|0
1632839730000|2021-09-28 14:35:30|6139.06|6139.06|6139.06|6139.06|6139.06|6139.06|6139.06|6139.06|0
1632839740000|2021-09-28 14:35:40|6140.84|6140.84|6140.84|6140.84|6140.84|6140.84|6140.84|6140.84|0
1632839760000|2021-09-28 14:36:00|6141.49|6141.49|6142.78|6142.78|6142.78|6142.78|6141.49|6141.49|0
1632839770000|2021-09-28 14:36:10|6144.56|6144.56|6146.34|6146.34|6146.34|6146.34|6144.56|6144.56|0
1632839800000|2021-09-28 14:36:40|6148.12|6148.12|6146.34|6146.34|6149.9|6149.9|6146.34|6146.34|0
1632839840000|2021-09-28 14:37:20|6145.69|6145.69|6145.69|6145.69|6145.69|6145.69|6145.69|6145.69|0
1632839860000|2021-09-28 14:37:40|6146.34|6146.34|6146.34|6146.34|6146.34|6146.34|6146.34|6146.34|0
1632839910000|2021-09-28 14:38:30|6149.9|6149.9|6151.67|6151.67|6151.67|6151.67|6149.9|6149.9|0
1632839920000|2021-09-28 14:38:40|6149.9|6149.9|6146.34|6146.34|6149.9|6149.9|6146.34|6146.34|0
1632840020000|2021-09-28 14:40:20|6146.99|6146.99|6146.99|6146.99|6146.99|6146.99|6146.99|6146.99|0
1632840030000|2021-09-28 14:40:30|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|6145.21|0
1632840040000|2021-09-28 14:40:40|6143.43|6143.43|6143.43|6143.43|6143.43|6143.43|6143.43|6143.43|0
1632840050000|2021-09-28 14:40:50|6141.65|6141.65|6139.87|6139.87|6143.43|6143.43|6139.87|6139.87|0
1632840080000|2021-09-28 14:41:20|6143.43|6143.43|6143.43|6143.43|6143.43|6143.43|6143.43|6143.43|0
1632840090000|2021-09-28 14:41:30|6141.65|6141.65|6141.65|6141.65|6141.65|6141.65|6141.65|6141.65|0
1632840110000|2021-09-28 14:41:50|6141|6141|6141.65|6141.65|6141.65|6141.65|6141|6141|0
1632840160000|2021-09-28 14:42:40|6145.21|6145.21|6145.85|6145.85|6145.85|6145.85|6145.21|6145.21|0
1632840170000|2021-09-28 14:42:50|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|6147.63|0
1632840180000|2021-09-28 14:43:00|6145.85|6145.85|6146.5|6146.5|6146.5|6146.5|6145.85|6145.85|0
1632840220000|2021-09-28 14:43:40|6144.08|6144.08|6142.3|6142.3|6144.08|6144.08|6142.3|6142.3|0
1632840240000|2021-09-28 14:44:00|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|0
1632840280000|2021-09-28 14:44:40|6139.87|6139.87|6139.22|6139.22|6139.87|6139.87|6139.22|6139.22|0
1632840330000|2021-09-28 14:45:30|6141|6141|6141|6141|6141|6141|6141|6141|0
1632840360000|2021-09-28 14:46:00|6142.78|6142.78|6142.78|6142.78|6142.78|6142.78|6142.78|6142.78|0
1632840380000|2021-09-28 14:46:20|6141|6141|6141|6141|6141|6141|6141|6141|0
1632840410000|2021-09-28 14:46:50|6140.35|6140.35|6140.35|6140.35|6140.35|6140.35|6140.35|6140.35|0
1632840450000|2021-09-28 14:47:30|6141|6141|6140.52|6140.52|6141|6141|6139.87|6139.87|0
1632840460000|2021-09-28 14:47:40|6139.87|6139.87|6139.87|6139.87|6139.87|6139.87|6139.87|6139.87|0
1632840470000|2021-09-28 14:47:50|6138.09|6138.09|6136.31|6136.31|6138.09|6138.09|6136.31|6136.31|0
1632840480000|2021-09-28 14:48:00|6138.09|6138.09|6139.87|6139.87|6139.87|6139.87|6138.09|6138.09|0
1632840510000|2021-09-28 14:48:30|6138.09|6138.09|6138.09|6138.09|6138.09|6138.09|6138.09|6138.09|0
1632840580000|2021-09-28 14:49:40|6138.74|6138.74|6135.18|6135.18|6138.74|6138.74|6135.18|6135.18|0
1632840600000|2021-09-28 14:50:00|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|0
1632840610000|2021-09-28 14:50:10|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|0
1632840690000|2021-09-28 14:51:30|6138.25|6138.25|6138.25|6138.25|6138.25|6138.25|6138.25|6138.25|0
1632840700000|2021-09-28 14:51:40|6140.03|6140.03|6138.25|6138.25|6140.03|6140.03|6138.25|6138.25|0
1632840710000|2021-09-28 14:51:50|6138.9|6138.9|6138.9|6138.9|6138.9|6138.9|6138.9|6138.9|0
1632840720000|2021-09-28 14:52:00|6137.12|6137.12|6137.12|6137.12|6137.12|6137.12|6137.12|6137.12|0
1632840730000|2021-09-28 14:52:10|6136.48|6136.48|6136.48|6136.48|6136.48|6136.48|6136.48|6136.48|0
1632840810000|2021-09-28 14:53:30|6140.03|6140.03|6138.25|6138.25|6140.03|6140.03|6138.25|6138.25|0
1632840830000|2021-09-28 14:53:50|6136.48|6136.48|6138.25|6138.25|6138.25|6138.25|6136.48|6136.48|0
1632840840000|2021-09-28 14:54:00|6136.48|6136.48|6136.48|6136.48|6136.48|6136.48|6136.48|6136.48|0
1632840870000|2021-09-28 14:54:30|6134.7|6134.7|6134.7|6134.7|6134.7|6134.7|6134.7|6134.7|0
1632840890000|2021-09-28 14:54:50|6134.05|6134.05|6134.05|6134.05|6134.05|6134.05|6134.05|6134.05|0
1632840930000|2021-09-28 14:55:30|6132.27|6132.27|6130.49|6130.49|6132.27|6132.27|6130.49|6130.49|0
1632841030000|2021-09-28 14:57:10|6132.27|6132.27|6132.27|6132.27|6132.27|6132.27|6132.27|6132.27|0
1632841090000|2021-09-28 14:58:10|6134.05|6134.05|6132.27|6132.27|6134.05|6134.05|6132.27|6132.27|0
1632841100000|2021-09-28 14:58:20|6131.62|6131.62|6131.62|6131.62|6131.62|6131.62|6131.62|6131.62|0
1632841120000|2021-09-28 14:58:40|6129.85|6129.85|6129.85|6129.85|6129.85|6129.85|6129.85|6129.85|0
1632841150000|2021-09-28 14:59:10|6131.62|6131.62|6136.96|6136.96|6136.96|6136.96|6131.62|6131.62|0
1632841170000|2021-09-28 14:59:30|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|0
1632841180000|2021-09-28 14:59:40|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|6139.39|6139.39|0
1632841190000|2021-09-28 14:59:50|6139.39|6139.39|6139.39|6139.39|6141.17|6141.17|6139.39|6139.39|0
1632841200000|2021-09-28 15:00:00|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|0
1632841240000|2021-09-28 15:00:40|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|0
1632841260000|2021-09-28 15:01:00|6136.96|6136.96|6135.18|6135.18|6140.52|6140.52|6135.18|6135.18|0
1632841270000|2021-09-28 15:01:10|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|0
1632841330000|2021-09-28 15:02:10|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|0
1632841400000|2021-09-28 15:03:20|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|0
1632841440000|2021-09-28 15:04:00|6142.3|6142.3|6142.3|6142.3|6142.3|6142.3|6142.3|6142.3|0
1632841450000|2021-09-28 15:04:10|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|0
1632841550000|2021-09-28 15:05:50|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|0
1632841560000|2021-09-28 15:06:00|6142.94|6142.94|6142.94|6142.94|6142.94|6142.94|6142.94|6142.94|0
1632841710000|2021-09-28 15:08:30|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|0
1632841720000|2021-09-28 15:08:40|6139.39|6139.39|6139.39|6139.39|6139.39|6139.39|6139.39|6139.39|0
1632841740000|2021-09-28 15:09:00|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|6138.74|0
1632841800000|2021-09-28 15:10:00|6139.39|6139.39|6138.74|6138.74|6139.39|6139.39|6138.74|6138.74|0
1632841940000|2021-09-28 15:12:20|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|6140.52|0
1632841970000|2021-09-28 15:12:50|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|6141.17|0
1632842030000|2021-09-28 15:13:50|6139.39|6139.39|6139.39|6139.39|6139.39|6139.39|6139.39|6139.39|0
1632842080000|2021-09-28 15:14:40|6140.03|6140.03|6139.39|6139.39|6140.03|6140.03|6139.39|6139.39|0
1632842100000|2021-09-28 15:15:00|6137.61|6137.61|6135.83|6135.83|6139.39|6139.39|6135.83|6135.83|0
1632842140000|2021-09-28 15:15:40|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|0
1632842170000|2021-09-28 15:16:10|6135.83|6135.83|6135.83|6135.83|6135.83|6135.83|6135.83|6135.83|0
1632842180000|2021-09-28 15:16:20|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|6137.61|0
1632842190000|2021-09-28 15:16:30|6134.05|6134.05|6134.05|6134.05|6134.05|6134.05|6134.05|6134.05|0
1632842200000|2021-09-28 15:16:40|6133.4|6133.4|6133.4|6133.4|6133.4|6133.4|6133.4|6133.4|0
1632842260000|2021-09-28 15:17:40|6135.18|6135.18|6133.4|6133.4|6135.18|6135.18|6133.4|6133.4|0
1632842290000|2021-09-28 15:18:10|6135.18|6135.18|6135.18|6135.18|6135.18|6135.18|6135.18|6135.18|0
1632842310000|2021-09-28 15:18:30|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|0
1632842340000|2021-09-28 15:19:00|6135.18|6135.18|6135.18|6135.18|6135.18|6135.18|6135.18|6135.18|0
1632842370000|2021-09-28 15:19:30|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|6136.96|0
1632842410000|2021-09-28 15:20:10|6135.18|6135.18|6136.96|6136.96|6136.96|6136.96|6135.18|6135.18|0
1632842450000|2021-09-28 15:20:50|6138.74|6138.74|6138.09|6138.09|6138.74|6138.74|6138.09|6138.09|0
1632842510000|2021-09-28 15:21:50|6136.31|6136.31|6136.31|6136.31|6136.31|6136.31|6136.31|6136.31|0
1632842520000|2021-09-28 15:22:00|6138.09|6138.09|6138.09|6138.09|6138.09|6138.09|6138.09|6138.09|0
1632842530000|2021-09-28 15:22:10|6136.31|6136.31|6136.31|6136.31|6136.31|6136.31|6136.31|6136.31|0
1632842560000|2021-09-28 15:22:40|6132.76|6132.76|6132.76|6132.76|6132.76|6132.76|6132.76|6132.76|0
1632842570000|2021-09-28 15:22:50|6130.98|6130.98|6130.98|6130.98|6130.98|6130.98|6130.98|6130.98|0
1632842580000|2021-09-28 15:23:00|6130.33|6130.33|6130.98|6130.98|6130.98|6130.98|6130.33|6130.33|0
1632842590000|2021-09-28 15:23:10|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|0
1632842610000|2021-09-28 15:23:30|6128.55|6128.55|6126.77|6126.77|6128.55|6128.55|6126.77|6126.77|0
1632842620000|2021-09-28 15:23:40|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|0
1632842650000|2021-09-28 15:24:10|6126.77|6126.77|6126.77|6126.77|6126.77|6126.77|6126.77|6126.77|0
1632842720000|2021-09-28 15:25:20|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|0
1632842810000|2021-09-28 15:26:50|6129.2|6129.2|6128.55|6128.55|6129.2|6129.2|6128.55|6128.55|0
1632842840000|2021-09-28 15:27:20|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|6129.2|0
1632842860000|2021-09-28 15:27:40|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|6128.55|0
1632842900000|2021-09-28 15:28:20|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|6130.33|0
1632842910000|2021-09-28 15:28:30|6128.55|6128.55|6126.77|6126.77|6128.55|6128.55|6126.77|6126.77|0
1632842920000|2021-09-28 15:28:40|6126.12|6126.12|6127.9|6127.9|6127.9|6127.9|6126.12|6126.12|0
1632842940000|2021-09-28 15:29:00|6129.68|6129.68|6129.68|6129.68|6129.68|6129.68|6127.9|6127.9|0
1632842950000|2021-09-28 15:29:10|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|6127.9|0
1632842960000|2021-09-28 15:29:20|6126.12|6126.12|6127.9|6127.9|6127.9|6127.9|6126.12|6126.12|0
1632842970000|2021-09-28 15:29:30|6127.26|6127.26|6125.48|6125.48|6127.26|6127.26|6125.48|6125.48|0
1632842980000|2021-09-28 15:29:40|6127.26|6127.26|6127.26|6127.26|6127.26|6127.26|6127.26|6127.26|0
1632842990000|2021-09-28 15:29:50|6127.9|6127.9|6125.48|6125.48|6127.9|6127.9|6125.48|6125.48|0
1632899760000|2021-09-29 07:16:00|6132.93|6132.93|6132.93|6132.93|6132.93|6132.93|6132.93|6132.93|0
1632899820000|2021-09-29 07:17:00|6137.78|6137.78|6138.43|6138.43|6138.43|6138.43|6137.78|6137.78|0
1632899890000|2021-09-29 07:18:10|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|0
1632899910000|2021-09-29 07:18:30|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|0
1632899920000|2021-09-29 07:18:40|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|0
1632899930000|2021-09-29 07:18:50|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|0
1632899950000|2021-09-29 07:19:10|6139.88|6139.88|6139.88|6139.88|6139.88|6139.88|6139.88|6139.88|0
1632899970000|2021-09-29 07:19:30|6141.18|6141.18|6140.53|6140.53|6141.18|6141.18|6140.53|6140.53|0
1632899990000|2021-09-29 07:19:50|6136.97|6136.97|6136.97|6136.97|6136.97|6136.97|6136.97|6136.97|0
1632900010000|2021-09-29 07:20:10|6135.19|6135.19|6135.19|6135.19|6135.19|6135.19|6135.19|6135.19|0
1632900020000|2021-09-29 07:20:20|6133.42|6133.42|6133.42|6133.42|6133.42|6133.42|6131.64|6131.64|0
1632900030000|2021-09-29 07:20:30|6131.64|6131.64|6129.7|6129.7|6131.64|6131.64|6129.7|6129.7|0
1632900040000|2021-09-29 07:20:40|6130.34|6130.34|6130.99|6130.99|6130.99|6130.99|6130.34|6130.34|0
1632900100000|2021-09-29 07:21:40|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|0
1632900110000|2021-09-29 07:21:50|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|0
1632900120000|2021-09-29 07:22:00|6132.77|6132.77|6130.34|6130.34|6132.77|6132.77|6130.34|6130.34|0
1632900140000|2021-09-29 07:22:20|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1632900250000|2021-09-29 07:24:10|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|0
1632900260000|2021-09-29 07:24:20|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1632900270000|2021-09-29 07:24:30|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1632900280000|2021-09-29 07:24:40|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|0
1632900340000|2021-09-29 07:25:40|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|0
1632900460000|2021-09-29 07:27:40|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|0
1632900520000|2021-09-29 07:28:40|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|0
1632900550000|2021-09-29 07:29:10|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|0
1632900580000|2021-09-29 07:29:40|6123.39|6123.39|6128.73|6128.73|6128.73|6128.73|6123.39|6123.39|0
1632900630000|2021-09-29 07:30:30|6130.02|6130.02|6130.02|6130.02|6130.02|6130.02|6130.02|6130.02|0
1632900640000|2021-09-29 07:30:40|6131.8|6131.8|6131.8|6131.8|6131.8|6131.8|6131.8|6131.8|0
1632900700000|2021-09-29 07:31:40|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|0
1632900730000|2021-09-29 07:32:10|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|0
1632900750000|2021-09-29 07:32:30|6134.06|6134.06|6134.06|6134.06|6134.06|6134.06|6134.06|6134.06|0
1632900810000|2021-09-29 07:33:30|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|0
1632900840000|2021-09-29 07:34:00|6128.73|6128.73|6128.73|6128.73|6130.51|6130.51|6128.73|6128.73|0
1632900860000|2021-09-29 07:34:20|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|0
1632900870000|2021-09-29 07:34:30|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|0
1632900910000|2021-09-29 07:35:10|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1632900920000|2021-09-29 07:35:20|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|0
1632900930000|2021-09-29 07:35:30|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|0
1632900950000|2021-09-29 07:35:50|6122.42|6122.42|6120.64|6120.64|6122.42|6122.42|6120.64|6120.64|0
1632900980000|2021-09-29 07:36:20|6116.92|6116.92|6117.56|6117.56|6117.56|6117.56|6116.92|6116.92|0
1632901020000|2021-09-29 07:37:00|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1632901040000|2021-09-29 07:37:20|6115.62|6115.62|6114.33|6114.33|6115.62|6115.62|6114.33|6114.33|0
1632901100000|2021-09-29 07:38:20|6117.88|6117.88|6117.88|6117.88|6117.88|6117.88|6117.88|6117.88|0
1632901140000|2021-09-29 07:39:00|6119.66|6119.66|6117.88|6117.88|6119.66|6119.66|6117.88|6117.88|0
1632901190000|2021-09-29 07:39:50|6119.66|6119.66|6119.66|6119.66|6119.66|6119.66|6119.66|6119.66|0
1632901210000|2021-09-29 07:40:10|6120.96|6120.96|6122.25|6122.25|6122.25|6122.25|6120.96|6120.96|0
1632901230000|2021-09-29 07:40:30|6121.61|6121.61|6122.9|6122.9|6122.9|6122.9|6121.61|6121.61|0
1632901250000|2021-09-29 07:40:50|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|0
1632901310000|2021-09-29 07:41:50|6119.34|6119.34|6119.34|6119.34|6119.34|6119.34|6119.34|6119.34|0
1632901320000|2021-09-29 07:42:00|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|0
1632901370000|2021-09-29 07:42:50|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|0
1632901380000|2021-09-29 07:43:00|6112.71|6112.71|6112.71|6112.71|6112.71|6112.71|6112.71|6112.71|0
1632901410000|2021-09-29 07:43:30|6112.06|6112.06|6111.42|6111.42|6112.06|6112.06|6111.42|6111.42|0
1632901430000|2021-09-29 07:43:50|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|0
1632901480000|2021-09-29 07:44:40|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|0
1632901540000|2021-09-29 07:45:40|6108.51|6108.51|6106.73|6106.73|6108.51|6108.51|6106.73|6106.73|0
1632901620000|2021-09-29 07:47:00|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|0
1632901640000|2021-09-29 07:47:20|6105.6|6105.6|6103.82|6103.82|6105.6|6105.6|6103.82|6103.82|0
1632901730000|2021-09-29 07:48:50|6102.52|6102.52|6101.23|6101.23|6102.52|6102.52|6101.23|6101.23|0
1632901740000|2021-09-29 07:49:00|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|0
1632901770000|2021-09-29 07:49:30|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|0
1632901780000|2021-09-29 07:49:40|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|0
1632901820000|2021-09-29 07:50:20|6100.1|6100.1|6101.88|6101.88|6101.88|6101.88|6100.1|6100.1|0
1632901830000|2021-09-29 07:50:30|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|0
1632901840000|2021-09-29 07:50:40|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|0
1632901960000|2021-09-29 07:52:40|6102.52|6102.52|6101.23|6101.23|6102.52|6102.52|6101.23|6101.23|0
1632902000000|2021-09-29 07:53:20|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|0
1632902050000|2021-09-29 07:54:10|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|0
1632902120000|2021-09-29 07:55:20|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|0
1632902150000|2021-09-29 07:55:50|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|0
1632902160000|2021-09-29 07:56:00|6097.02|6097.02|6097.02|6097.02|6097.02|6097.02|6097.02|6097.02|0
1632902320000|2021-09-29 07:58:40|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|0
1632902330000|2021-09-29 07:58:50|6093.47|6093.47|6095.25|6095.25|6095.25|6095.25|6093.47|6093.47|0
1632902350000|2021-09-29 07:59:10|6094.6|6094.6|6095.89|6095.89|6095.89|6095.89|6094.6|6094.6|0
1632902360000|2021-09-29 07:59:20|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|0
1632902370000|2021-09-29 07:59:30|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|0
1632902400000|2021-09-29 08:00:00|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|0
1632902410000|2021-09-29 08:00:10|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|0
1632902430000|2021-09-29 08:00:30|6098.32|6098.32|6096.54|6096.54|6098.32|6098.32|6096.54|6096.54|0
1632902440000|2021-09-29 08:00:40|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|0
1632902490000|2021-09-29 08:01:30|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|0
1632902520000|2021-09-29 08:02:00|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|0
1632902570000|2021-09-29 08:02:50|6096.06|6096.06|6094.28|6094.28|6096.06|6096.06|6094.28|6094.28|0
1632902610000|2021-09-29 08:03:30|6093.63|6093.63|6094.92|6094.92|6094.92|6094.92|6093.63|6093.63|0
1632902620000|2021-09-29 08:03:40|6095.57|6095.57|6096.22|6096.22|6096.22|6096.22|6095.57|6095.57|0
1632899760000|2021-09-29 07:16:00|6132.93|6132.93|6132.93|6132.93|6132.93|6132.93|6132.93|6132.93|0
1632902630000|2021-09-29 08:03:50|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1632902650000|2021-09-29 08:04:10|6093.79|6093.79|6090.24|6090.24|6093.79|6093.79|6090.24|6090.24|0
1632899820000|2021-09-29 07:17:00|6137.78|6137.78|6138.43|6138.43|6138.43|6138.43|6137.78|6137.78|0
1632902660000|2021-09-29 08:04:20|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1632899890000|2021-09-29 07:18:10|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|0
1632902680000|2021-09-29 08:04:40|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632899910000|2021-09-29 07:18:30|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|0
1632902830000|2021-09-29 08:07:10|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|0
1632899920000|2021-09-29 07:18:40|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|6139.07|0
1632902850000|2021-09-29 08:07:30|6085.38|6085.38|6085.38|6085.38|6085.38|6085.38|6085.38|6085.38|0
1632899930000|2021-09-29 07:18:50|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|6137.29|0
1632902910000|2021-09-29 08:08:30|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|0
1632899950000|2021-09-29 07:19:10|6139.88|6139.88|6139.88|6139.88|6139.88|6139.88|6139.88|6139.88|0
1632902940000|2021-09-29 08:09:00|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|0
1632899970000|2021-09-29 07:19:30|6141.18|6141.18|6140.53|6140.53|6141.18|6141.18|6140.53|6140.53|0
1632902970000|2021-09-29 08:09:30|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|0
1632899990000|2021-09-29 07:19:50|6136.97|6136.97|6136.97|6136.97|6136.97|6136.97|6136.97|6136.97|0
1632903010000|2021-09-29 08:10:10|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1632900010000|2021-09-29 07:20:10|6135.19|6135.19|6135.19|6135.19|6135.19|6135.19|6135.19|6135.19|0
1632900020000|2021-09-29 07:20:20|6133.42|6133.42|6133.42|6133.42|6133.42|6133.42|6131.64|6131.64|0
1632900030000|2021-09-29 07:20:30|6131.64|6131.64|6129.7|6129.7|6131.64|6131.64|6129.7|6129.7|0
1632900040000|2021-09-29 07:20:40|6130.34|6130.34|6130.99|6130.99|6130.99|6130.99|6130.34|6130.34|0
1632900100000|2021-09-29 07:21:40|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|0
1632900110000|2021-09-29 07:21:50|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|0
1632900120000|2021-09-29 07:22:00|6132.77|6132.77|6130.34|6130.34|6132.77|6132.77|6130.34|6130.34|0
1632903020000|2021-09-29 08:10:20|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|0
1632900140000|2021-09-29 07:22:20|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1632903150000|2021-09-29 08:12:30|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|0
1632900250000|2021-09-29 07:24:10|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|0
1632903180000|2021-09-29 08:13:00|6078.11|6078.11|6077.46|6077.46|6078.11|6078.11|6077.46|6077.46|0
1632903190000|2021-09-29 08:13:10|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|0
1632900260000|2021-09-29 07:24:20|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1632900270000|2021-09-29 07:24:30|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1632903220000|2021-09-29 08:13:40|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|0
1632900280000|2021-09-29 07:24:40|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|0
1632903230000|2021-09-29 08:13:50|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|0
1632900340000|2021-09-29 07:25:40|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|0
1632903260000|2021-09-29 08:14:20|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|0
1632900460000|2021-09-29 07:27:40|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|0
1632903300000|2021-09-29 08:15:00|6068.56|6068.56|6070.99|6070.99|6070.99|6070.99|6068.56|6068.56|0
1632900520000|2021-09-29 07:28:40|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|6125.65|0
1632903400000|2021-09-29 08:16:40|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|0
1632900550000|2021-09-29 07:29:10|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|0
1632903410000|2021-09-29 08:16:50|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1632900580000|2021-09-29 07:29:40|6123.39|6123.39|6128.73|6128.73|6128.73|6128.73|6123.39|6123.39|0
1632903440000|2021-09-29 08:17:20|6068.56|6068.56|6065.01|6065.01|6068.56|6068.56|6065.01|6065.01|0
1632900630000|2021-09-29 07:30:30|6130.02|6130.02|6130.02|6130.02|6130.02|6130.02|6130.02|6130.02|0
1632903470000|2021-09-29 08:17:50|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632900640000|2021-09-29 07:30:40|6131.8|6131.8|6131.8|6131.8|6131.8|6131.8|6131.8|6131.8|0
1632903500000|2021-09-29 08:18:20|6062.58|6062.58|6064.36|6064.36|6064.36|6064.36|6062.58|6062.58|0
1632900700000|2021-09-29 07:31:40|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|0
1632903510000|2021-09-29 08:18:30|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|0
1632900730000|2021-09-29 07:32:10|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|0
1632903520000|2021-09-29 08:18:40|6067.92|6067.92|6067.92|6067.92|6067.92|6067.92|6067.92|6067.92|0
1632900750000|2021-09-29 07:32:30|6134.06|6134.06|6134.06|6134.06|6134.06|6134.06|6134.06|6134.06|0
1632903600000|2021-09-29 08:20:00|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|0
1632900810000|2021-09-29 07:33:30|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|6130.51|0
1632903680000|2021-09-29 08:21:20|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|0
1632900840000|2021-09-29 07:34:00|6128.73|6128.73|6128.73|6128.73|6130.51|6130.51|6128.73|6128.73|0
1632903710000|2021-09-29 08:21:50|6073.42|6073.42|6073.42|6073.42|6073.42|6073.42|6073.42|6073.42|0
1632900860000|2021-09-29 07:34:20|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|0
1632903720000|2021-09-29 08:22:00|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|0
1632900870000|2021-09-29 07:34:30|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|0
1632900910000|2021-09-29 07:35:10|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1632900920000|2021-09-29 07:35:20|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|0
1632900930000|2021-09-29 07:35:30|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|0
1632900950000|2021-09-29 07:35:50|6122.42|6122.42|6120.64|6120.64|6122.42|6122.42|6120.64|6120.64|0
1632903790000|2021-09-29 08:23:10|6070.34|6070.34|6069.7|6069.7|6070.34|6070.34|6069.7|6069.7|0
1632900980000|2021-09-29 07:36:20|6116.92|6116.92|6117.56|6117.56|6117.56|6117.56|6116.92|6116.92|0
1632901020000|2021-09-29 07:37:00|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1632903850000|2021-09-29 08:24:10|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|0
1632901040000|2021-09-29 07:37:20|6115.62|6115.62|6114.33|6114.33|6115.62|6115.62|6114.33|6114.33|0
1632903860000|2021-09-29 08:24:20|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1632901100000|2021-09-29 07:38:20|6117.88|6117.88|6117.88|6117.88|6117.88|6117.88|6117.88|6117.88|0
1632901140000|2021-09-29 07:39:00|6119.66|6119.66|6117.88|6117.88|6119.66|6119.66|6117.88|6117.88|0
1632903870000|2021-09-29 08:24:30|6068.56|6068.56|6072.12|6072.12|6072.12|6072.12|6068.56|6068.56|0
1632901190000|2021-09-29 07:39:50|6119.66|6119.66|6119.66|6119.66|6119.66|6119.66|6119.66|6119.66|0
1632903880000|2021-09-29 08:24:40|6072.77|6072.77|6072.77|6072.77|6072.77|6072.77|6072.77|6072.77|0
1632901210000|2021-09-29 07:40:10|6120.96|6120.96|6122.25|6122.25|6122.25|6122.25|6120.96|6120.96|0
1632903910000|2021-09-29 08:25:10|6072.12|6072.12|6072.77|6072.77|6072.77|6072.77|6072.12|6072.12|0
1632901230000|2021-09-29 07:40:30|6121.61|6121.61|6122.9|6122.9|6122.9|6122.9|6121.61|6121.61|0
1632903920000|2021-09-29 08:25:20|6070.99|6070.99|6070.99|6070.99|6070.99|6070.99|6070.99|6070.99|0
1632901250000|2021-09-29 07:40:50|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|0
1632901310000|2021-09-29 07:41:50|6119.34|6119.34|6119.34|6119.34|6119.34|6119.34|6119.34|6119.34|0
1632903990000|2021-09-29 08:26:30|6067.43|6067.43|6067.43|6067.43|6067.43|6067.43|6067.43|6067.43|0
1632901320000|2021-09-29 07:42:00|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|0
1632904010000|2021-09-29 08:26:50|6065.65|6065.65|6065.65|6065.65|6065.65|6065.65|6065.65|6065.65|0
1632901370000|2021-09-29 07:42:50|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|6114.49|0
1632904080000|2021-09-29 08:28:00|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1632901380000|2021-09-29 07:43:00|6112.71|6112.71|6112.71|6112.71|6112.71|6112.71|6112.71|6112.71|0
1632904090000|2021-09-29 08:28:10|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|0
1632901410000|2021-09-29 07:43:30|6112.06|6112.06|6111.42|6111.42|6112.06|6112.06|6111.42|6111.42|0
1632904160000|2021-09-29 08:29:20|6060.8|6060.8|6062.1|6062.1|6062.1|6062.1|6060.8|6060.8|0
1632904250000|2021-09-29 08:30:50|6063.88|6063.88|6063.88|6063.88|6063.88|6063.88|6063.88|6063.88|0
1632901430000|2021-09-29 07:43:50|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|6109.64|0
1632904260000|2021-09-29 08:31:00|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632904300000|2021-09-29 08:31:40|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1632901480000|2021-09-29 07:44:40|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|0
1632904320000|2021-09-29 08:32:00|6065.65|6065.65|6065.01|6065.01|6065.65|6065.65|6065.01|6065.01|0
1632904350000|2021-09-29 08:32:30|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1632901540000|2021-09-29 07:45:40|6108.51|6108.51|6106.73|6106.73|6108.51|6108.51|6106.73|6106.73|0
1632904450000|2021-09-29 08:34:10|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|0
1632901620000|2021-09-29 07:47:00|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|0
1632904470000|2021-09-29 08:34:30|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|0
1632901640000|2021-09-29 07:47:20|6105.6|6105.6|6103.82|6103.82|6105.6|6105.6|6103.82|6103.82|0
1632904550000|2021-09-29 08:35:50|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|0
1632901730000|2021-09-29 07:48:50|6102.52|6102.52|6101.23|6101.23|6102.52|6102.52|6101.23|6101.23|0
1632904630000|2021-09-29 08:37:10|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632901740000|2021-09-29 07:49:00|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|0
1632904720000|2021-09-29 08:38:40|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|0
1632901770000|2021-09-29 07:49:30|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|6101.23|0
1632901780000|2021-09-29 07:49:40|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|6099.45|0
1632904730000|2021-09-29 08:38:50|6058.38|6058.38|6059.02|6059.02|6059.02|6059.02|6058.38|6058.38|0
1632901820000|2021-09-29 07:50:20|6100.1|6100.1|6101.88|6101.88|6101.88|6101.88|6100.1|6100.1|0
1632904820000|2021-09-29 08:40:20|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|0
1632901830000|2021-09-29 07:50:30|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|6102.52|0
1632904860000|2021-09-29 08:41:00|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|0
1632901840000|2021-09-29 07:50:40|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|0
1632904870000|2021-09-29 08:41:10|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|0
1632901960000|2021-09-29 07:52:40|6102.52|6102.52|6101.23|6101.23|6102.52|6102.52|6101.23|6101.23|0
1632902000000|2021-09-29 07:53:20|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|0
1632902050000|2021-09-29 07:54:10|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|6098.8|0
1632904900000|2021-09-29 08:41:40|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632902120000|2021-09-29 07:55:20|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|6102.36|0
1632905030000|2021-09-29 08:43:50|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632902150000|2021-09-29 07:55:50|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|6100.58|0
1632905060000|2021-09-29 08:44:20|6053.04|6053.04|6054.82|6054.82|6054.82|6054.82|6053.04|6053.04|0
1632902160000|2021-09-29 07:56:00|6097.02|6097.02|6097.02|6097.02|6097.02|6097.02|6097.02|6097.02|0
1632902320000|2021-09-29 07:58:40|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|0
1632905260000|2021-09-29 08:47:40|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632902330000|2021-09-29 07:58:50|6093.47|6093.47|6095.25|6095.25|6095.25|6095.25|6093.47|6093.47|0
1632905270000|2021-09-29 08:47:50|6058.38|6058.38|6060.15|6060.15|6060.15|6060.15|6058.38|6058.38|0
1632902350000|2021-09-29 07:59:10|6094.6|6094.6|6095.89|6095.89|6095.89|6095.89|6094.6|6094.6|0
1632905280000|2021-09-29 08:48:00|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|0
1632902360000|2021-09-29 07:59:20|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|0
1632905420000|2021-09-29 08:50:20|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1632902370000|2021-09-29 07:59:30|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|0
1632905440000|2021-09-29 08:50:40|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|0
1632902400000|2021-09-29 08:00:00|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|6095.89|0
1632905460000|2021-09-29 08:51:00|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|0
1632902410000|2021-09-29 08:00:10|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|0
1632905480000|2021-09-29 08:51:20|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|0
1632905500000|2021-09-29 08:51:40|6062.74|6062.74|6062.74|6062.74|6062.74|6062.74|6062.74|6062.74|0
1632902430000|2021-09-29 08:00:30|6098.32|6098.32|6096.54|6096.54|6098.32|6098.32|6096.54|6096.54|0
1632905550000|2021-09-29 08:52:30|6062.1|6062.1|6061.45|6061.45|6062.1|6062.1|6061.45|6061.45|0
1632902440000|2021-09-29 08:00:40|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|6098.32|0
1632905570000|2021-09-29 08:52:50|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|0
1632902490000|2021-09-29 08:01:30|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|6096.54|0
1632905600000|2021-09-29 08:53:20|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|0
1632902520000|2021-09-29 08:02:00|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|0
1632902570000|2021-09-29 08:02:50|6096.06|6096.06|6094.28|6094.28|6096.06|6096.06|6094.28|6094.28|0
1632905620000|2021-09-29 08:53:40|6063.23|6063.23|6067.43|6067.43|6067.43|6067.43|6063.23|6063.23|0
1632902610000|2021-09-29 08:03:30|6093.63|6093.63|6094.92|6094.92|6094.92|6094.92|6093.63|6093.63|0
1632905660000|2021-09-29 08:54:20|6065.65|6065.65|6063.88|6063.88|6065.65|6065.65|6063.88|6063.88|0
1632902620000|2021-09-29 08:03:40|6095.57|6095.57|6096.22|6096.22|6096.22|6096.22|6095.57|6095.57|0
1632902630000|2021-09-29 08:03:50|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1632905770000|2021-09-29 08:56:10|6063.23|6063.23|6062.58|6062.58|6063.23|6063.23|6061.93|6061.93|0
1632902650000|2021-09-29 08:04:10|6093.79|6093.79|6090.24|6090.24|6093.79|6093.79|6090.24|6090.24|0
1632902660000|2021-09-29 08:04:20|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1632905800000|2021-09-29 08:56:40|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1632902680000|2021-09-29 08:04:40|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632902830000|2021-09-29 08:07:10|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|0
1632902850000|2021-09-29 08:07:30|6085.38|6085.38|6085.38|6085.38|6085.38|6085.38|6085.38|6085.38|0
1632905810000|2021-09-29 08:56:50|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632902910000|2021-09-29 08:08:30|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|6083.6|0
1632905840000|2021-09-29 08:57:20|6060.15|6060.15|6061.93|6061.93|6061.93|6061.93|6060.15|6060.15|0
1632902940000|2021-09-29 08:09:00|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|0
1632905850000|2021-09-29 08:57:30|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|0
1632902970000|2021-09-29 08:09:30|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|0
1632905940000|2021-09-29 08:59:00|6064.36|6064.36|6063.71|6063.71|6064.36|6064.36|6063.71|6063.71|0
1632903010000|2021-09-29 08:10:10|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1632905950000|2021-09-29 08:59:10|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1632903020000|2021-09-29 08:10:20|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|6081.18|0
1632905960000|2021-09-29 08:59:20|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|0
1632903150000|2021-09-29 08:12:30|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|6079.4|0
1632906020000|2021-09-29 09:00:20|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632903180000|2021-09-29 08:13:00|6078.11|6078.11|6077.46|6077.46|6078.11|6078.11|6077.46|6077.46|0
1632906060000|2021-09-29 09:01:00|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632903190000|2021-09-29 08:13:10|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|6073.9|0
1632906210000|2021-09-29 09:03:30|6057.24|6057.24|6060.8|6060.8|6060.8|6060.8|6057.24|6057.24|0
1632903220000|2021-09-29 08:13:40|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|0
1632906260000|2021-09-29 09:04:20|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|0
1632903230000|2021-09-29 08:13:50|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|6072.12|0
1632906360000|2021-09-29 09:06:00|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1632903260000|2021-09-29 08:14:20|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|6070.34|0
1632906380000|2021-09-29 09:06:20|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|0
1632903300000|2021-09-29 08:15:00|6068.56|6068.56|6070.99|6070.99|6070.99|6070.99|6068.56|6068.56|0
1632906420000|2021-09-29 09:07:00|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632903400000|2021-09-29 08:16:40|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|6072.28|0
1632906450000|2021-09-29 09:07:30|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|0
1632903410000|2021-09-29 08:16:50|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1632906490000|2021-09-29 09:08:10|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|0
1632903440000|2021-09-29 08:17:20|6068.56|6068.56|6065.01|6065.01|6068.56|6068.56|6065.01|6065.01|0
1632906550000|2021-09-29 09:09:10|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|0
1632903470000|2021-09-29 08:17:50|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632906600000|2021-09-29 09:10:00|6054.17|6054.17|6054.17|6054.17|6054.17|6054.17|6054.17|6054.17|0
1632903500000|2021-09-29 08:18:20|6062.58|6062.58|6064.36|6064.36|6064.36|6064.36|6062.58|6062.58|0
1632906650000|2021-09-29 09:10:50|6055.95|6055.95|6055.95|6055.95|6055.95|6055.95|6055.95|6055.95|0
1632903510000|2021-09-29 08:18:30|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|0
1632906670000|2021-09-29 09:11:10|6057.73|6057.73|6059.51|6059.51|6059.51|6059.51|6057.73|6057.73|0
1632903520000|2021-09-29 08:18:40|6067.92|6067.92|6067.92|6067.92|6067.92|6067.92|6067.92|6067.92|0
1632906680000|2021-09-29 09:11:20|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|0
1632903600000|2021-09-29 08:20:00|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|6069.86|0
1632906730000|2021-09-29 09:12:10|6059.99|6059.99|6060.64|6060.64|6060.64|6060.64|6059.99|6059.99|0
1632903680000|2021-09-29 08:21:20|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|0
1632906810000|2021-09-29 09:13:30|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1632903710000|2021-09-29 08:21:50|6073.42|6073.42|6073.42|6073.42|6073.42|6073.42|6073.42|6073.42|0
1632906820000|2021-09-29 09:13:40|6057.08|6057.08|6053.52|6053.52|6057.08|6057.08|6053.52|6053.52|0
1632903720000|2021-09-29 08:22:00|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|0
1632907050000|2021-09-29 09:17:30|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|0
1632903790000|2021-09-29 08:23:10|6070.34|6070.34|6069.7|6069.7|6070.34|6070.34|6069.7|6069.7|0
1632907060000|2021-09-29 09:17:40|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|0
1632903850000|2021-09-29 08:24:10|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|0
1632903860000|2021-09-29 08:24:20|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1632903870000|2021-09-29 08:24:30|6068.56|6068.56|6072.12|6072.12|6072.12|6072.12|6068.56|6068.56|0
1632907080000|2021-09-29 09:18:00|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|0
1632903880000|2021-09-29 08:24:40|6072.77|6072.77|6072.77|6072.77|6072.77|6072.77|6072.77|6072.77|0
1632907100000|2021-09-29 09:18:20|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|0
1632903910000|2021-09-29 08:25:10|6072.12|6072.12|6072.77|6072.77|6072.77|6072.77|6072.12|6072.12|0
1632907170000|2021-09-29 09:19:30|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1632903920000|2021-09-29 08:25:20|6070.99|6070.99|6070.99|6070.99|6070.99|6070.99|6070.99|6070.99|0
1632907190000|2021-09-29 09:19:50|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|0
1632903990000|2021-09-29 08:26:30|6067.43|6067.43|6067.43|6067.43|6067.43|6067.43|6067.43|6067.43|0
1632907230000|2021-09-29 09:20:30|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|0
1632904010000|2021-09-29 08:26:50|6065.65|6065.65|6065.65|6065.65|6065.65|6065.65|6065.65|6065.65|0
1632907250000|2021-09-29 09:20:50|6047.54|6047.54|6051.1|6051.1|6051.1|6051.1|6047.54|6047.54|0
1632904080000|2021-09-29 08:28:00|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1632907450000|2021-09-29 09:24:10|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|0
1632904090000|2021-09-29 08:28:10|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|0
1632904160000|2021-09-29 08:29:20|6060.8|6060.8|6062.1|6062.1|6062.1|6062.1|6060.8|6060.8|0
1632907580000|2021-09-29 09:26:20|6045.11|6045.11|6044.47|6044.47|6045.11|6045.11|6044.47|6044.47|0
1632904250000|2021-09-29 08:30:50|6063.88|6063.88|6063.88|6063.88|6063.88|6063.88|6063.88|6063.88|0
1632907620000|2021-09-29 09:27:00|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|0
1632904260000|2021-09-29 08:31:00|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632907670000|2021-09-29 09:27:50|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|0
1632904300000|2021-09-29 08:31:40|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1632907690000|2021-09-29 09:28:10|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|0
1632904320000|2021-09-29 08:32:00|6065.65|6065.65|6065.01|6065.01|6065.65|6065.65|6065.01|6065.01|0
1632907740000|2021-09-29 09:29:00|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|0
1632904350000|2021-09-29 08:32:30|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1632907750000|2021-09-29 09:29:10|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|0
1632904450000|2021-09-29 08:34:10|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|6064.36|0
1632907790000|2021-09-29 09:29:50|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|0
1632904470000|2021-09-29 08:34:30|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|0
1632907950000|2021-09-29 09:32:30|6049.8|6049.8|6049.15|6049.15|6049.8|6049.8|6049.15|6049.15|0
1632904550000|2021-09-29 08:35:50|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|0
1632907970000|2021-09-29 09:32:50|6052.71|6052.71|6052.71|6052.71|6054.49|6054.49|6052.71|6052.71|0
1632904630000|2021-09-29 08:37:10|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632907990000|2021-09-29 09:33:10|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|0
1632904720000|2021-09-29 08:38:40|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|6057.73|0
1632904730000|2021-09-29 08:38:50|6058.38|6058.38|6059.02|6059.02|6059.02|6059.02|6058.38|6058.38|0
1632908040000|2021-09-29 09:34:00|6050.93|6050.93|6049.15|6049.15|6050.93|6050.93|6049.15|6049.15|0
1632904820000|2021-09-29 08:40:20|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|0
1632908060000|2021-09-29 09:34:20|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|0
1632904860000|2021-09-29 08:41:00|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|0
1632904870000|2021-09-29 08:41:10|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|0
1632908190000|2021-09-29 09:36:30|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|0
1632904900000|2021-09-29 08:41:40|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632908290000|2021-09-29 09:38:10|6047.38|6047.38|6045.6|6045.6|6047.38|6047.38|6045.6|6045.6|0
1632905030000|2021-09-29 08:43:50|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632908310000|2021-09-29 09:38:30|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|0
1632905060000|2021-09-29 08:44:20|6053.04|6053.04|6054.82|6054.82|6054.82|6054.82|6053.04|6053.04|0
1632908320000|2021-09-29 09:38:40|6050.93|6050.93|6050.93|6050.93|6050.93|6050.93|6050.93|6050.93|0
1632905260000|2021-09-29 08:47:40|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632908360000|2021-09-29 09:39:20|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|0
1632905270000|2021-09-29 08:47:50|6058.38|6058.38|6060.15|6060.15|6060.15|6060.15|6058.38|6058.38|0
1632908370000|2021-09-29 09:39:30|6048.99|6048.99|6047.21|6047.21|6048.99|6048.99|6047.21|6047.21|0
1632905280000|2021-09-29 08:48:00|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|6061.45|0
1632908580000|2021-09-29 09:43:00|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1632905420000|2021-09-29 08:50:20|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1632908680000|2021-09-29 09:44:40|6046.73|6046.73|6044.95|6044.95|6046.73|6046.73|6044.95|6044.95|0
1632905440000|2021-09-29 08:50:40|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|6066.3|0
1632908700000|2021-09-29 09:45:00|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|0
1632905460000|2021-09-29 08:51:00|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|6068.08|0
1632908770000|2021-09-29 09:46:10|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|0
1632905480000|2021-09-29 08:51:20|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|6064.52|0
1632908780000|2021-09-29 09:46:20|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|0
1632905500000|2021-09-29 08:51:40|6062.74|6062.74|6062.74|6062.74|6062.74|6062.74|6062.74|6062.74|0
1632908790000|2021-09-29 09:46:30|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|0
1632905550000|2021-09-29 08:52:30|6062.1|6062.1|6061.45|6061.45|6062.1|6062.1|6061.45|6061.45|0
1632908910000|2021-09-29 09:48:30|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|0
1632905570000|2021-09-29 08:52:50|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|6060.8|0
1632908960000|2021-09-29 09:49:20|6048.51|6048.51|6050.29|6050.29|6050.29|6050.29|6048.51|6048.51|0
1632905600000|2021-09-29 08:53:20|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|6062.58|0
1632905620000|2021-09-29 08:53:40|6063.23|6063.23|6067.43|6067.43|6067.43|6067.43|6063.23|6063.23|0
1632909060000|2021-09-29 09:51:00|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|0
1632905660000|2021-09-29 08:54:20|6065.65|6065.65|6063.88|6063.88|6065.65|6065.65|6063.88|6063.88|0
1632909150000|2021-09-29 09:52:30|6052.06|6052.06|6050.29|6050.29|6052.06|6052.06|6050.29|6050.29|0
1632905770000|2021-09-29 08:56:10|6063.23|6063.23|6062.58|6062.58|6063.23|6063.23|6061.93|6061.93|0
1632909180000|2021-09-29 09:53:00|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1632905800000|2021-09-29 08:56:40|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1632909240000|2021-09-29 09:54:00|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|0
1632905810000|2021-09-29 08:56:50|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632909250000|2021-09-29 09:54:10|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|0
1632905840000|2021-09-29 08:57:20|6060.15|6060.15|6061.93|6061.93|6061.93|6061.93|6060.15|6060.15|0
1632905850000|2021-09-29 08:57:30|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|6063.71|0
1632909270000|2021-09-29 09:54:30|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1632905940000|2021-09-29 08:59:00|6064.36|6064.36|6063.71|6063.71|6064.36|6064.36|6063.71|6063.71|0
1632909280000|2021-09-29 09:54:40|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|0
1632905950000|2021-09-29 08:59:10|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|6061.93|0
1632909330000|2021-09-29 09:55:30|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|0
1632905960000|2021-09-29 08:59:20|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|0
1632909400000|2021-09-29 09:56:40|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|0
1632906020000|2021-09-29 09:00:20|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632909450000|2021-09-29 09:57:30|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|0
1632906060000|2021-09-29 09:01:00|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632909550000|2021-09-29 09:59:10|6048.67|6048.67|6048.02|6048.02|6048.67|6048.67|6048.02|6048.02|0
1632906210000|2021-09-29 09:03:30|6057.24|6057.24|6060.8|6060.8|6060.8|6060.8|6057.24|6057.24|0
1632909590000|2021-09-29 09:59:50|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|0
1632906260000|2021-09-29 09:04:20|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|6059.02|0
1632909620000|2021-09-29 10:00:20|6048.02|6048.02|6044.47|6044.47|6048.02|6048.02|6044.47|6044.47|0
1632906360000|2021-09-29 09:06:00|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1632909640000|2021-09-29 10:00:40|6046.24|6046.24|6042.69|6042.69|6046.24|6046.24|6039.13|6039.13|0
1632906380000|2021-09-29 09:06:20|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|6057.24|0
1632909720000|2021-09-29 10:02:00|6040.91|6040.91|6039.13|6039.13|6040.91|6040.91|6039.13|6039.13|0
1632906420000|2021-09-29 09:07:00|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632909740000|2021-09-29 10:02:20|6035.57|6035.57|6033.79|6033.79|6035.57|6035.57|6033.79|6033.79|0
1632906450000|2021-09-29 09:07:30|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|0
1632909750000|2021-09-29 10:02:30|6035.57|6035.57|6033.79|6033.79|6035.57|6035.57|6033.79|6033.79|0
1632906490000|2021-09-29 09:08:10|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|6053.04|0
1632909800000|2021-09-29 10:03:20|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1632906550000|2021-09-29 09:09:10|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|0
1632909820000|2021-09-29 10:03:40|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|0
1632906600000|2021-09-29 09:10:00|6054.17|6054.17|6054.17|6054.17|6054.17|6054.17|6054.17|6054.17|0
1632909880000|2021-09-29 10:04:40|6037.35|6037.35|6033.79|6033.79|6037.35|6037.35|6033.79|6033.79|0
1632906650000|2021-09-29 09:10:50|6055.95|6055.95|6055.95|6055.95|6055.95|6055.95|6055.95|6055.95|0
1632909890000|2021-09-29 10:04:50|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|0
1632906670000|2021-09-29 09:11:10|6057.73|6057.73|6059.51|6059.51|6059.51|6059.51|6057.73|6057.73|0
1632909960000|2021-09-29 10:06:00|6037.35|6037.35|6035.57|6035.57|6037.35|6037.35|6035.57|6035.57|0
1632906680000|2021-09-29 09:11:20|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|6061.29|0
1632910170000|2021-09-29 10:09:30|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|0
1632906730000|2021-09-29 09:12:10|6059.99|6059.99|6060.64|6060.64|6060.64|6060.64|6059.99|6059.99|0
1632906810000|2021-09-29 09:13:30|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|6055.3|0
1632910200000|2021-09-29 10:10:00|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|0
1632906820000|2021-09-29 09:13:40|6057.08|6057.08|6053.52|6053.52|6057.08|6057.08|6053.52|6053.52|0
1632910220000|2021-09-29 10:10:20|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|0
1632907050000|2021-09-29 09:17:30|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|6052.23|0
1632910260000|2021-09-29 10:11:00|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|0
1632907060000|2021-09-29 09:17:40|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|0
1632907080000|2021-09-29 09:18:00|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|0
1632907100000|2021-09-29 09:18:20|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|0
1632910320000|2021-09-29 10:12:00|6032.66|6032.66|6030.88|6030.88|6032.66|6032.66|6030.88|6030.88|0
1632907170000|2021-09-29 09:19:30|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1632910340000|2021-09-29 10:12:20|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1632907190000|2021-09-29 09:19:50|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|6047.54|0
1632910360000|2021-09-29 10:12:40|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|0
1632907230000|2021-09-29 09:20:30|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|0
1632910390000|2021-09-29 10:13:10|6024.9|6024.9|6026.68|6026.68|6026.68|6026.68|6024.9|6024.9|0
1632907250000|2021-09-29 09:20:50|6047.54|6047.54|6051.1|6051.1|6051.1|6051.1|6047.54|6047.54|0
1632910440000|2021-09-29 10:14:00|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|0
1632907450000|2021-09-29 09:24:10|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|6045.76|0
1632910510000|2021-09-29 10:15:10|6023.12|6023.12|6024.9|6024.9|6024.9|6024.9|6023.12|6023.12|0
1632907580000|2021-09-29 09:26:20|6045.11|6045.11|6044.47|6044.47|6045.11|6045.11|6044.47|6044.47|0
1632910560000|2021-09-29 10:16:00|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|0
1632907620000|2021-09-29 09:27:00|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|6042.69|0
1632910570000|2021-09-29 10:16:10|6030.24|6030.24|6028.46|6028.46|6030.24|6030.24|6028.46|6028.46|0
1632907670000|2021-09-29 09:27:50|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|6044.47|0
1632910590000|2021-09-29 10:16:30|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1632907690000|2021-09-29 09:28:10|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|6046.24|0
1632910650000|2021-09-29 10:17:30|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1632907740000|2021-09-29 09:29:00|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|6048.02|0
1632910690000|2021-09-29 10:18:10|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|0
1632907750000|2021-09-29 09:29:10|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|0
1632907790000|2021-09-29 09:29:50|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|6050.45|0
1632910710000|2021-09-29 10:18:30|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|0
1632907950000|2021-09-29 09:32:30|6049.8|6049.8|6049.15|6049.15|6049.8|6049.8|6049.15|6049.15|0
1632910780000|2021-09-29 10:19:40|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|0
1632907970000|2021-09-29 09:32:50|6052.71|6052.71|6052.71|6052.71|6054.49|6054.49|6052.71|6052.71|0
1632910790000|2021-09-29 10:19:50|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1632907990000|2021-09-29 09:33:10|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|6054.49|0
1632908040000|2021-09-29 09:34:00|6050.93|6050.93|6049.15|6049.15|6050.93|6050.93|6049.15|6049.15|0
1632910830000|2021-09-29 10:20:30|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1632908060000|2021-09-29 09:34:20|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|0
1632910850000|2021-09-29 10:20:50|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|0
1632908190000|2021-09-29 09:36:30|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|0
1632910900000|2021-09-29 10:21:40|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1632908290000|2021-09-29 09:38:10|6047.38|6047.38|6045.6|6045.6|6047.38|6047.38|6045.6|6045.6|0
1632908310000|2021-09-29 09:38:30|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|0
1632910920000|2021-09-29 10:22:00|6020.21|6020.21|6018.43|6018.43|6020.21|6020.21|6016.65|6016.65|0
1632908320000|2021-09-29 09:38:40|6050.93|6050.93|6050.93|6050.93|6050.93|6050.93|6050.93|6050.93|0
1632908360000|2021-09-29 09:39:20|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|0
1632911010000|2021-09-29 10:23:30|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1632908370000|2021-09-29 09:39:30|6048.99|6048.99|6047.21|6047.21|6048.99|6048.99|6047.21|6047.21|0
1632911040000|2021-09-29 10:24:00|6016.65|6016.65|6018.43|6018.43|6018.43|6018.43|6016.65|6016.65|0
1632908580000|2021-09-29 09:43:00|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1632911190000|2021-09-29 10:26:30|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1632908680000|2021-09-29 09:44:40|6046.73|6046.73|6044.95|6044.95|6046.73|6046.73|6044.95|6044.95|0
1632911210000|2021-09-29 10:26:50|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|0
1632908700000|2021-09-29 09:45:00|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|0
1632908770000|2021-09-29 09:46:10|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|6041.39|0
1632911260000|2021-09-29 10:27:40|6020.21|6020.21|6018.43|6018.43|6020.21|6020.21|6018.43|6018.43|0
1632908780000|2021-09-29 09:46:20|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|6043.17|0
1632908790000|2021-09-29 09:46:30|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|0
1632911280000|2021-09-29 10:28:00|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1632908910000|2021-09-29 09:48:30|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|0
1632911300000|2021-09-29 10:28:20|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1632908960000|2021-09-29 09:49:20|6048.51|6048.51|6050.29|6050.29|6050.29|6050.29|6048.51|6048.51|0
1632909060000|2021-09-29 09:51:00|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|6053.84|0
1632909150000|2021-09-29 09:52:30|6052.06|6052.06|6050.29|6050.29|6052.06|6052.06|6050.29|6050.29|0
1632909180000|2021-09-29 09:53:00|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1632911390000|2021-09-29 10:29:50|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|0
1632909240000|2021-09-29 09:54:00|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|6047.21|0
1632911530000|2021-09-29 10:32:10|6010.67|6010.67|6012.45|6012.45|6012.45|6012.45|6010.67|6010.67|0
1632909250000|2021-09-29 09:54:10|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|6047.86|0
1632909270000|2021-09-29 09:54:30|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1632911580000|2021-09-29 10:33:00|6010.51|6010.51|6009.86|6009.86|6010.51|6010.51|6009.86|6009.86|0
1632909280000|2021-09-29 09:54:40|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|0
1632911590000|2021-09-29 10:33:10|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|0
1632909330000|2021-09-29 09:55:30|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|0
1632909400000|2021-09-29 09:56:40|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|6045.6|0
1632911600000|2021-09-29 10:33:20|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1632909450000|2021-09-29 09:57:30|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|6047.38|0
1632911630000|2021-09-29 10:33:50|6008.08|6008.08|6004.52|6004.52|6008.08|6008.08|6004.52|6004.52|0
1632909550000|2021-09-29 09:59:10|6048.67|6048.67|6048.02|6048.02|6048.67|6048.67|6048.02|6048.02|0
1632911640000|2021-09-29 10:34:00|6008.08|6008.08|6004.52|6004.52|6008.08|6008.08|6004.52|6004.52|0
1632909590000|2021-09-29 09:59:50|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|6049.8|0
1632911650000|2021-09-29 10:34:10|6006.3|6006.3|6004.52|6004.52|6006.3|6006.3|6004.52|6004.52|0
1632909620000|2021-09-29 10:00:20|6048.02|6048.02|6044.47|6044.47|6048.02|6048.02|6044.47|6044.47|0
1632911670000|2021-09-29 10:34:30|6002.74|6002.74|6002.1|6002.1|6002.74|6002.74|6002.1|6002.1|0
1632909640000|2021-09-29 10:00:40|6046.24|6046.24|6042.69|6042.69|6046.24|6046.24|6039.13|6039.13|0
1632909720000|2021-09-29 10:02:00|6040.91|6040.91|6039.13|6039.13|6040.91|6040.91|6039.13|6039.13|0
1632909740000|2021-09-29 10:02:20|6035.57|6035.57|6033.79|6033.79|6035.57|6035.57|6033.79|6033.79|0
1632909750000|2021-09-29 10:02:30|6035.57|6035.57|6033.79|6033.79|6035.57|6035.57|6033.79|6033.79|0
1632911700000|2021-09-29 10:35:00|6005.65|6005.65|6009.21|6009.21|6009.21|6009.21|6005.65|6005.65|0
1632909800000|2021-09-29 10:03:20|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1632909820000|2021-09-29 10:03:40|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|0
1632909880000|2021-09-29 10:04:40|6037.35|6037.35|6033.79|6033.79|6037.35|6037.35|6033.79|6033.79|0
1632911710000|2021-09-29 10:35:10|6007.43|6007.43|6005.65|6005.65|6009.21|6009.21|6005.65|6005.65|0
1632909890000|2021-09-29 10:04:50|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|6035.57|0
1632911720000|2021-09-29 10:35:20|6003.88|6003.88|6002.1|6002.1|6003.88|6003.88|6002.1|6002.1|0
1632909960000|2021-09-29 10:06:00|6037.35|6037.35|6035.57|6035.57|6037.35|6037.35|6035.57|6035.57|0
1632911740000|2021-09-29 10:35:40|6007.43|6007.43|6008.08|6008.08|6009.86|6009.86|6007.43|6007.43|0
1632910170000|2021-09-29 10:09:30|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|6033.79|0
1632911750000|2021-09-29 10:35:50|6006.3|6006.3|6004.52|6004.52|6006.3|6006.3|6004.52|6004.52|0
1632910200000|2021-09-29 10:10:00|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|0
1632911820000|2021-09-29 10:37:00|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1632910220000|2021-09-29 10:10:20|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|6036.22|0
1632911830000|2021-09-29 10:37:10|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|0
1632910260000|2021-09-29 10:11:00|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|6034.44|0
1632911930000|2021-09-29 10:38:50|6009.86|6009.86|6013.42|6013.42|6013.42|6013.42|6009.86|6009.86|0
1632910320000|2021-09-29 10:12:00|6032.66|6032.66|6030.88|6030.88|6032.66|6032.66|6030.88|6030.88|0
1632911960000|2021-09-29 10:39:20|6016.97|6016.97|6018.75|6018.75|6018.75|6018.75|6016.97|6016.97|0
1632910340000|2021-09-29 10:12:20|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1632910360000|2021-09-29 10:12:40|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|0
1632910390000|2021-09-29 10:13:10|6024.9|6024.9|6026.68|6026.68|6026.68|6026.68|6024.9|6024.9|0
1632912000000|2021-09-29 10:40:00|6020.53|6020.53|6025.87|6025.87|6025.87|6025.87|6020.53|6020.53|0
1632910440000|2021-09-29 10:14:00|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|6024.9|0
1632912240000|2021-09-29 10:44:00|6027.65|6027.65|6024.09|6024.09|6027.65|6027.65|6024.09|6024.09|0
1632910510000|2021-09-29 10:15:10|6023.12|6023.12|6024.9|6024.9|6024.9|6024.9|6023.12|6023.12|0
1632910560000|2021-09-29 10:16:00|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|6026.68|0
1632912260000|2021-09-29 10:44:20|6027.65|6027.65|6029.43|6029.43|6029.43|6029.43|6025.87|6025.87|0
1632910570000|2021-09-29 10:16:10|6030.24|6030.24|6028.46|6028.46|6030.24|6030.24|6028.46|6028.46|0
1632910590000|2021-09-29 10:16:30|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|6027.81|0
1632912290000|2021-09-29 10:44:50|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|0
1632910650000|2021-09-29 10:17:30|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1632910690000|2021-09-29 10:18:10|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|0
1632912310000|2021-09-29 10:45:10|6033.63|6033.63|6036.7|6036.7|6036.7|6036.7|6033.63|6033.63|0
1632910710000|2021-09-29 10:18:30|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|6024.74|0
1632912340000|2021-09-29 10:45:40|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|0
1632910780000|2021-09-29 10:19:40|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|6025.38|0
1632912370000|2021-09-29 10:46:10|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|0
1632910790000|2021-09-29 10:19:50|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1632912450000|2021-09-29 10:47:30|6039.13|6039.13|6038.48|6038.48|6039.13|6039.13|6038.48|6038.48|0
1632910830000|2021-09-29 10:20:30|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|6027.33|0
1632912460000|2021-09-29 10:47:40|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|0
1632910850000|2021-09-29 10:20:50|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|6025.55|0
1632912560000|2021-09-29 10:49:20|6037.35|6037.35|6035.57|6035.57|6037.35|6037.35|6035.57|6035.57|0
1632910900000|2021-09-29 10:21:40|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|6023.77|0
1632912610000|2021-09-29 10:50:10|6033.79|6033.79|6030.24|6030.24|6033.79|6033.79|6030.24|6030.24|0
1632910920000|2021-09-29 10:22:00|6020.21|6020.21|6018.43|6018.43|6020.21|6020.21|6016.65|6016.65|0
1632912640000|2021-09-29 10:50:40|6032.01|6032.01|6028.46|6028.46|6032.01|6032.01|6028.46|6028.46|0
1632911010000|2021-09-29 10:23:30|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1632912690000|2021-09-29 10:51:30|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1632911040000|2021-09-29 10:24:00|6016.65|6016.65|6018.43|6018.43|6018.43|6018.43|6016.65|6016.65|0
1632912760000|2021-09-29 10:52:40|6030.24|6030.24|6032.01|6032.01|6032.01|6032.01|6030.24|6030.24|0
1632911190000|2021-09-29 10:26:30|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|6020.21|0
1632912810000|2021-09-29 10:53:30|6030.24|6030.24|6026.68|6026.68|6030.24|6030.24|6026.68|6026.68|0
1632911210000|2021-09-29 10:26:50|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|6021.99|0
1632912900000|2021-09-29 10:55:00|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1632911260000|2021-09-29 10:27:40|6020.21|6020.21|6018.43|6018.43|6020.21|6020.21|6018.43|6018.43|0
1632911280000|2021-09-29 10:28:00|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|6014.87|0
1632913340000|2021-09-29 11:02:20|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|0
1632911300000|2021-09-29 10:28:20|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|6014.23|0
1632913400000|2021-09-29 11:03:20|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|0
1632911390000|2021-09-29 10:29:50|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|6012.45|0
1632913410000|2021-09-29 11:03:30|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1632911530000|2021-09-29 10:32:10|6010.67|6010.67|6012.45|6012.45|6012.45|6012.45|6010.67|6010.67|0
1632913480000|2021-09-29 11:04:40|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|0
1632911580000|2021-09-29 10:33:00|6010.51|6010.51|6009.86|6009.86|6010.51|6010.51|6009.86|6009.86|0
1632913510000|2021-09-29 11:05:10|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|0
1632911590000|2021-09-29 10:33:10|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|0
1632913680000|2021-09-29 11:08:00|6025.87|6025.87|6024.09|6024.09|6025.87|6025.87|6022.31|6022.31|0
1632911600000|2021-09-29 10:33:20|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1632913760000|2021-09-29 11:09:20|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|0
1632911630000|2021-09-29 10:33:50|6008.08|6008.08|6004.52|6004.52|6008.08|6008.08|6004.52|6004.52|0
1632913770000|2021-09-29 11:09:30|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|0
1632911640000|2021-09-29 10:34:00|6008.08|6008.08|6004.52|6004.52|6008.08|6008.08|6004.52|6004.52|0
1632913790000|2021-09-29 11:09:50|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|0
1632911650000|2021-09-29 10:34:10|6006.3|6006.3|6004.52|6004.52|6006.3|6006.3|6004.52|6004.52|0
1632913800000|2021-09-29 11:10:00|6021.66|6021.66|6021.02|6021.02|6021.66|6021.66|6021.02|6021.02|0
1632911670000|2021-09-29 10:34:30|6002.74|6002.74|6002.1|6002.1|6002.74|6002.74|6002.1|6002.1|0
1632913860000|2021-09-29 11:11:00|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|0
1632911700000|2021-09-29 10:35:00|6005.65|6005.65|6009.21|6009.21|6009.21|6009.21|6005.65|6005.65|0
1632913910000|2021-09-29 11:11:50|6026.35|6026.35|6024.57|6024.57|6026.35|6026.35|6024.57|6024.57|0
1632911710000|2021-09-29 10:35:10|6007.43|6007.43|6005.65|6005.65|6009.21|6009.21|6005.65|6005.65|0
1632913970000|2021-09-29 11:12:50|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|0
1632911720000|2021-09-29 10:35:20|6003.88|6003.88|6002.1|6002.1|6003.88|6003.88|6002.1|6002.1|0
1632913980000|2021-09-29 11:13:00|6027|6027|6027|6027|6027|6027|6027|6027|0
1632911740000|2021-09-29 10:35:40|6007.43|6007.43|6008.08|6008.08|6009.86|6009.86|6007.43|6007.43|0
1632914110000|2021-09-29 11:15:10|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|0
1632911750000|2021-09-29 10:35:50|6006.3|6006.3|6004.52|6004.52|6006.3|6006.3|6004.52|6004.52|0
1632914270000|2021-09-29 11:17:50|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|0
1632911820000|2021-09-29 10:37:00|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|6006.3|0
1632914280000|2021-09-29 11:18:00|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|0
1632911830000|2021-09-29 10:37:10|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|6008.08|0
1632911930000|2021-09-29 10:38:50|6009.86|6009.86|6013.42|6013.42|6013.42|6013.42|6009.86|6009.86|0
1632911960000|2021-09-29 10:39:20|6016.97|6016.97|6018.75|6018.75|6018.75|6018.75|6016.97|6016.97|0
1632914340000|2021-09-29 11:19:00|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|0
1632912000000|2021-09-29 10:40:00|6020.53|6020.53|6025.87|6025.87|6025.87|6025.87|6020.53|6020.53|0
1632914350000|2021-09-29 11:19:10|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|0
1632912240000|2021-09-29 10:44:00|6027.65|6027.65|6024.09|6024.09|6027.65|6027.65|6024.09|6024.09|0
1632912260000|2021-09-29 10:44:20|6027.65|6027.65|6029.43|6029.43|6029.43|6029.43|6025.87|6025.87|0
1632912290000|2021-09-29 10:44:50|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|6032.98|0
1632912310000|2021-09-29 10:45:10|6033.63|6033.63|6036.7|6036.7|6036.7|6036.7|6033.63|6033.63|0
1632914360000|2021-09-29 11:19:20|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|0
1632912340000|2021-09-29 10:45:40|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|6040.26|0
1632914410000|2021-09-29 11:20:10|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|0
1632912370000|2021-09-29 10:46:10|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|6038.48|0
1632914460000|2021-09-29 11:21:00|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1632912450000|2021-09-29 10:47:30|6039.13|6039.13|6038.48|6038.48|6039.13|6039.13|6038.48|6038.48|0
1632914590000|2021-09-29 11:23:10|6024.09|6024.09|6025.87|6025.87|6025.87|6025.87|6024.09|6024.09|0
1632912460000|2021-09-29 10:47:40|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|6039.13|0
1632914640000|2021-09-29 11:24:00|6020.53|6020.53|6024.09|6024.09|6024.09|6024.09|6020.53|6020.53|0
1632912560000|2021-09-29 10:49:20|6037.35|6037.35|6035.57|6035.57|6037.35|6037.35|6035.57|6035.57|0
1632914700000|2021-09-29 11:25:00|6025.87|6025.87|6031.2|6031.2|6031.2|6031.2|6025.87|6025.87|0
1632914750000|2021-09-29 11:25:50|6034.76|6034.76|6034.76|6034.76|6034.76|6034.76|6034.76|6034.76|0
1632912610000|2021-09-29 10:50:10|6033.79|6033.79|6030.24|6030.24|6033.79|6033.79|6030.24|6030.24|0
1632914780000|2021-09-29 11:26:20|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|0
1632912640000|2021-09-29 10:50:40|6032.01|6032.01|6028.46|6028.46|6032.01|6032.01|6028.46|6028.46|0
1632914790000|2021-09-29 11:26:30|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|0
1632912690000|2021-09-29 10:51:30|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|6032.01|0
1632914850000|2021-09-29 11:27:30|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|0
1632912760000|2021-09-29 10:52:40|6030.24|6030.24|6032.01|6032.01|6032.01|6032.01|6030.24|6030.24|0
1632914890000|2021-09-29 11:28:10|6031.85|6031.85|6031.85|6031.85|6037.19|6037.19|6031.85|6031.85|0
1632912810000|2021-09-29 10:53:30|6030.24|6030.24|6026.68|6026.68|6030.24|6030.24|6026.68|6026.68|0
1632914900000|2021-09-29 11:28:20|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1632912900000|2021-09-29 10:55:00|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|6026.03|0
1632914910000|2021-09-29 11:28:30|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|0
1632913340000|2021-09-29 11:02:20|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|6024.25|0
1632914920000|2021-09-29 11:28:40|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1632913400000|2021-09-29 11:03:20|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|6022.47|0
1632914930000|2021-09-29 11:28:50|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1632913410000|2021-09-29 11:03:30|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1632915260000|2021-09-29 11:34:20|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1632913480000|2021-09-29 11:04:40|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|6020.53|0
1632915290000|2021-09-29 11:34:50|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|0
1632913510000|2021-09-29 11:05:10|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|0
1632915310000|2021-09-29 11:35:10|6040.1|6040.1|6043.66|6043.66|6043.66|6043.66|6040.1|6040.1|0
1632913680000|2021-09-29 11:08:00|6025.87|6025.87|6024.09|6024.09|6025.87|6025.87|6022.31|6022.31|0
1632915420000|2021-09-29 11:37:00|6041.88|6041.88|6043.66|6043.66|6043.66|6043.66|6041.88|6041.88|0
1632913760000|2021-09-29 11:09:20|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|0
1632915540000|2021-09-29 11:39:00|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|0
1632913770000|2021-09-29 11:09:30|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|6021.66|0
1632915550000|2021-09-29 11:39:10|6041.23|6041.23|6040.58|6040.58|6041.23|6041.23|6038.8|6038.8|0
1632913790000|2021-09-29 11:09:50|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|6023.44|0
1632915560000|2021-09-29 11:39:20|6041.23|6041.23|6044.3|6044.3|6044.3|6044.3|6041.23|6041.23|0
1632913800000|2021-09-29 11:10:00|6021.66|6021.66|6021.02|6021.02|6021.66|6021.66|6021.02|6021.02|0
1632915580000|2021-09-29 11:39:40|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|0
1632913860000|2021-09-29 11:11:00|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|6024.57|0
1632915630000|2021-09-29 11:40:30|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1632913910000|2021-09-29 11:11:50|6026.35|6026.35|6024.57|6024.57|6026.35|6026.35|6024.57|6024.57|0
1632915660000|2021-09-29 11:41:00|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|0
1632913970000|2021-09-29 11:12:50|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|6025.22|0
1632915720000|2021-09-29 11:42:00|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|0
1632913980000|2021-09-29 11:13:00|6027|6027|6027|6027|6027|6027|6027|6027|0
1632915730000|2021-09-29 11:42:10|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1632914110000|2021-09-29 11:15:10|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|6028.29|0
1632915830000|2021-09-29 11:43:50|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|0
1632914270000|2021-09-29 11:17:50|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|6026.52|0
1632915840000|2021-09-29 11:44:00|6042.52|6042.52|6044.3|6044.3|6044.3|6044.3|6042.52|6042.52|0
1632914280000|2021-09-29 11:18:00|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|6022.96|0
1632915850000|2021-09-29 11:44:10|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|0
1632914340000|2021-09-29 11:19:00|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|0
1632915980000|2021-09-29 11:46:20|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|0
1632914350000|2021-09-29 11:19:10|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|0
1632915990000|2021-09-29 11:46:30|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1632914360000|2021-09-29 11:19:20|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|6022.31|0
1632914410000|2021-09-29 11:20:10|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|6024.09|0
1632916060000|2021-09-29 11:47:40|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|0
1632914460000|2021-09-29 11:21:00|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|6025.87|0
1632914590000|2021-09-29 11:23:10|6024.09|6024.09|6025.87|6025.87|6025.87|6025.87|6024.09|6024.09|0
1632916150000|2021-09-29 11:49:10|6048.51|6048.51|6046.73|6046.73|6048.51|6048.51|6046.73|6046.73|0
1632914640000|2021-09-29 11:24:00|6020.53|6020.53|6024.09|6024.09|6024.09|6024.09|6020.53|6020.53|0
1632916310000|2021-09-29 11:51:50|6046.08|6046.08|6044.3|6044.3|6046.08|6046.08|6044.3|6044.3|0
1632914700000|2021-09-29 11:25:00|6025.87|6025.87|6031.2|6031.2|6031.2|6031.2|6025.87|6025.87|0
1632914750000|2021-09-29 11:25:50|6034.76|6034.76|6034.76|6034.76|6034.76|6034.76|6034.76|6034.76|0
1632916320000|2021-09-29 11:52:00|6046.08|6046.08|6047.86|6047.86|6047.86|6047.86|6046.08|6046.08|0
1632914780000|2021-09-29 11:26:20|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|0
1632916380000|2021-09-29 11:53:00|6051.42|6051.42|6053.2|6053.2|6053.2|6053.2|6051.42|6051.42|0
1632914790000|2021-09-29 11:26:30|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|6038.32|0
1632916390000|2021-09-29 11:53:10|6054.97|6054.97|6053.2|6053.2|6054.97|6054.97|6053.2|6053.2|0
1632914850000|2021-09-29 11:27:30|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|6038.97|0
1632916420000|2021-09-29 11:53:40|6051.42|6051.42|6051.42|6051.42|6051.42|6051.42|6051.42|6051.42|0
1632914890000|2021-09-29 11:28:10|6031.85|6031.85|6031.85|6031.85|6037.19|6037.19|6031.85|6031.85|0
1632916500000|2021-09-29 11:55:00|6050.77|6050.77|6051.42|6051.42|6051.42|6051.42|6050.77|6050.77|0
1632914900000|2021-09-29 11:28:20|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1632914910000|2021-09-29 11:28:30|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|6033.63|0
1632916510000|2021-09-29 11:55:10|6049.64|6049.64|6051.42|6051.42|6051.42|6051.42|6049.64|6049.64|0
1632914920000|2021-09-29 11:28:40|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1632916580000|2021-09-29 11:56:20|6049.64|6049.64|6051.42|6051.42|6051.42|6051.42|6049.64|6049.64|0
1632914930000|2021-09-29 11:28:50|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|6035.41|0
1632916770000|2021-09-29 11:59:30|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|0
1632915260000|2021-09-29 11:34:20|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1632916800000|2021-09-29 12:00:00|6054.97|6054.97|6055.62|6055.62|6055.62|6055.62|6054.97|6054.97|0
1632915290000|2021-09-29 11:34:50|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|6036.54|0
1632916820000|2021-09-29 12:00:20|6056.27|6056.27|6056.92|6056.92|6056.92|6056.92|6056.27|6056.27|0
1632915310000|2021-09-29 11:35:10|6040.1|6040.1|6043.66|6043.66|6043.66|6043.66|6040.1|6040.1|0
1632916830000|2021-09-29 12:00:30|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|0
1632915420000|2021-09-29 11:37:00|6041.88|6041.88|6043.66|6043.66|6043.66|6043.66|6041.88|6041.88|0
1632916900000|2021-09-29 12:01:40|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|0
1632915540000|2021-09-29 11:39:00|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|6041.88|0
1632916920000|2021-09-29 12:02:00|6060.47|6060.47|6060.47|6060.47|6060.47|6060.47|6060.47|6060.47|0
1632915550000|2021-09-29 11:39:10|6041.23|6041.23|6040.58|6040.58|6041.23|6041.23|6038.8|6038.8|0
1632916940000|2021-09-29 12:02:20|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|0
1632915560000|2021-09-29 11:39:20|6041.23|6041.23|6044.3|6044.3|6044.3|6044.3|6041.23|6041.23|0
1632916950000|2021-09-29 12:02:30|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|0
1632915580000|2021-09-29 11:39:40|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|0
1632917010000|2021-09-29 12:03:30|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|0
1632915630000|2021-09-29 11:40:30|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|6044.3|0
1632917170000|2021-09-29 12:06:10|6061.77|6061.77|6062.42|6062.42|6062.42|6062.42|6061.77|6061.77|0
1632915660000|2021-09-29 11:41:00|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|6042.52|0
1632917280000|2021-09-29 12:08:00|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1632915720000|2021-09-29 11:42:00|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|0
1632917340000|2021-09-29 12:09:00|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|0
1632915730000|2021-09-29 11:42:10|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|6037.19|0
1632917400000|2021-09-29 12:10:00|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|0
1632915830000|2021-09-29 11:43:50|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|6040.75|0
1632917460000|2021-09-29 12:11:00|6064.2|6064.2|6062.42|6062.42|6064.2|6064.2|6062.42|6062.42|0
1632915840000|2021-09-29 11:44:00|6042.52|6042.52|6044.3|6044.3|6044.3|6044.3|6042.52|6042.52|0
1632917590000|2021-09-29 12:13:10|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|0
1632915850000|2021-09-29 11:44:10|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|6044.95|0
1632917660000|2021-09-29 12:14:20|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|0
1632915980000|2021-09-29 11:46:20|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|6046.73|0
1632915990000|2021-09-29 11:46:30|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|6048.51|0
1632916060000|2021-09-29 11:47:40|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|6050.29|0
1632916150000|2021-09-29 11:49:10|6048.51|6048.51|6046.73|6046.73|6048.51|6048.51|6046.73|6046.73|0
1632916310000|2021-09-29 11:51:50|6046.08|6046.08|6044.3|6044.3|6046.08|6046.08|6044.3|6044.3|0
1632917670000|2021-09-29 12:14:30|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|0
1632916320000|2021-09-29 11:52:00|6046.08|6046.08|6047.86|6047.86|6047.86|6047.86|6046.08|6046.08|0
1632917710000|2021-09-29 12:15:10|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|0
1632916380000|2021-09-29 11:53:00|6051.42|6051.42|6053.2|6053.2|6053.2|6053.2|6051.42|6051.42|0
1632917830000|2021-09-29 12:17:10|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|0
1632916390000|2021-09-29 11:53:10|6054.97|6054.97|6053.2|6053.2|6054.97|6054.97|6053.2|6053.2|0
1632916420000|2021-09-29 11:53:40|6051.42|6051.42|6051.42|6051.42|6051.42|6051.42|6051.42|6051.42|0
1632916500000|2021-09-29 11:55:00|6050.77|6050.77|6051.42|6051.42|6051.42|6051.42|6050.77|6050.77|0
1632916510000|2021-09-29 11:55:10|6049.64|6049.64|6051.42|6051.42|6051.42|6051.42|6049.64|6049.64|0
1632916580000|2021-09-29 11:56:20|6049.64|6049.64|6051.42|6051.42|6051.42|6051.42|6049.64|6049.64|0
1632917880000|2021-09-29 12:18:00|6055.3|6055.3|6054.65|6054.65|6055.3|6055.3|6054.65|6054.65|0
1632916770000|2021-09-29 11:59:30|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|6053.2|0
1632916800000|2021-09-29 12:00:00|6054.97|6054.97|6055.62|6055.62|6055.62|6055.62|6054.97|6054.97|0
1632916820000|2021-09-29 12:00:20|6056.27|6056.27|6056.92|6056.92|6056.92|6056.92|6056.27|6056.27|0
1632918150000|2021-09-29 12:22:30|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|0
1632916830000|2021-09-29 12:00:30|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|6058.7|0
1632918200000|2021-09-29 12:23:20|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|0
1632916900000|2021-09-29 12:01:40|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|0
1632918280000|2021-09-29 12:24:40|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|0
1632916920000|2021-09-29 12:02:00|6060.47|6060.47|6060.47|6060.47|6060.47|6060.47|6060.47|6060.47|0
1632918520000|2021-09-29 12:28:40|6058.21|6058.21|6059.99|6059.99|6059.99|6059.99|6058.21|6058.21|0
1632916940000|2021-09-29 12:02:20|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|6061.12|0
1632918530000|2021-09-29 12:28:50|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|0
1632916950000|2021-09-29 12:02:30|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|0
1632918540000|2021-09-29 12:29:00|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|0
1632917010000|2021-09-29 12:03:30|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|0
1632918590000|2021-09-29 12:29:50|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|0
1632917170000|2021-09-29 12:06:10|6061.77|6061.77|6062.42|6062.42|6062.42|6062.42|6061.77|6061.77|0
1632918700000|2021-09-29 12:31:40|6067.59|6067.59|6067.59|6067.59|6067.59|6067.59|6067.59|6067.59|0
1632917280000|2021-09-29 12:08:00|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|6064.2|0
1632918710000|2021-09-29 12:31:50|6069.37|6069.37|6070.02|6070.02|6070.02|6070.02|6069.37|6069.37|0
1632917340000|2021-09-29 12:09:00|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|6062.42|0
1632918730000|2021-09-29 12:32:10|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|0
1632917400000|2021-09-29 12:10:00|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|0
1632918800000|2021-09-29 12:33:20|6072.44|6072.44|6074.22|6074.22|6074.22|6074.22|6072.44|6072.44|0
1632917460000|2021-09-29 12:11:00|6064.2|6064.2|6062.42|6062.42|6064.2|6064.2|6062.42|6062.42|0
1632918830000|2021-09-29 12:33:50|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1632917590000|2021-09-29 12:13:10|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|6060.64|0
1632918880000|2021-09-29 12:34:40|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|0
1632917660000|2021-09-29 12:14:20|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|0
1632918900000|2021-09-29 12:35:00|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1632917670000|2021-09-29 12:14:30|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|6060.15|0
1632918910000|2021-09-29 12:35:10|6073.09|6073.09|6073.09|6073.09|6073.09|6073.09|6073.09|6073.09|0
1632917710000|2021-09-29 12:15:10|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|6058.86|0
1632919230000|2021-09-29 12:40:30|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|0
1632917830000|2021-09-29 12:17:10|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|6057.08|0
1632919570000|2021-09-29 12:46:10|6073.57|6073.57|6071.79|6071.79|6073.57|6073.57|6071.79|6071.79|0
1632917880000|2021-09-29 12:18:00|6055.3|6055.3|6054.65|6054.65|6055.3|6055.3|6054.65|6054.65|0
1632919720000|2021-09-29 12:48:40|6070.02|6070.02|6070.02|6070.02|6071.79|6071.79|6070.02|6070.02|0
1632918150000|2021-09-29 12:22:30|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|0
1632918200000|2021-09-29 12:23:20|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|6058.21|0
1632919740000|2021-09-29 12:49:00|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|0
1632918280000|2021-09-29 12:24:40|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|6056.43|0
1632918520000|2021-09-29 12:28:40|6058.21|6058.21|6059.99|6059.99|6059.99|6059.99|6058.21|6058.21|0
1632919750000|2021-09-29 12:49:10|6073.57|6073.57|6071.79|6071.79|6073.57|6073.57|6071.79|6071.79|0
1632918530000|2021-09-29 12:28:50|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|6061.77|0
1632919790000|2021-09-29 12:49:50|6073.09|6073.09|6074.38|6074.38|6074.38|6074.38|6073.09|6073.09|0
1632918540000|2021-09-29 12:29:00|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|6063.55|0
1632919820000|2021-09-29 12:50:20|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|0
1632918590000|2021-09-29 12:29:50|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|6062.25|0
1632919860000|2021-09-29 12:51:00|6074.38|6074.38|6074.38|6074.38|6074.38|6074.38|6074.38|6074.38|0
1632919980000|2021-09-29 12:53:00|6072.61|6072.61|6072.61|6072.61|6072.61|6072.61|6072.61|6072.61|0
1632918700000|2021-09-29 12:31:40|6067.59|6067.59|6067.59|6067.59|6067.59|6067.59|6067.59|6067.59|0
1632920000000|2021-09-29 12:53:20|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1632920050000|2021-09-29 12:54:10|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|0
1632918710000|2021-09-29 12:31:50|6069.37|6069.37|6070.02|6070.02|6070.02|6070.02|6069.37|6069.37|0
1632920070000|2021-09-29 12:54:30|6076.81|6076.81|6076.81|6076.81|6078.59|6078.59|6076.81|6076.81|0
1632918730000|2021-09-29 12:32:10|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|0
1632920090000|2021-09-29 12:54:50|6082.15|6082.15|6087.48|6087.48|6087.48|6087.48|6080.37|6080.37|0
1632920120000|2021-09-29 12:55:20|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|0
1632918800000|2021-09-29 12:33:20|6072.44|6072.44|6074.22|6074.22|6074.22|6074.22|6072.44|6072.44|0
1632920130000|2021-09-29 12:55:30|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1632918830000|2021-09-29 12:33:50|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1632920170000|2021-09-29 12:56:10|6091.04|6091.04|6091.04|6091.04|6091.04|6091.04|6091.04|6091.04|0
1632918880000|2021-09-29 12:34:40|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|6070.66|0
1632920190000|2021-09-29 12:56:30|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|0
1632920220000|2021-09-29 12:57:00|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1632918900000|2021-09-29 12:35:00|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|6072.44|0
1632920280000|2021-09-29 12:58:00|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|0
1632920290000|2021-09-29 12:58:10|6088.78|6088.78|6089.42|6089.42|6089.42|6089.42|6088.78|6088.78|0
1632918910000|2021-09-29 12:35:10|6073.09|6073.09|6073.09|6073.09|6073.09|6073.09|6073.09|6073.09|0
1632920320000|2021-09-29 12:58:40|6091.2|6091.2|6092.98|6092.98|6092.98|6092.98|6091.2|6091.2|0
1632920330000|2021-09-29 12:58:50|6094.76|6094.76|6096.54|6096.54|6096.54|6096.54|6094.76|6094.76|0
1632919230000|2021-09-29 12:40:30|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|0
1632920350000|2021-09-29 12:59:10|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|0
1632919570000|2021-09-29 12:46:10|6073.57|6073.57|6071.79|6071.79|6073.57|6073.57|6071.79|6071.79|0
1632920360000|2021-09-29 12:59:20|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|0
1632919720000|2021-09-29 12:48:40|6070.02|6070.02|6070.02|6070.02|6071.79|6071.79|6070.02|6070.02|0
1632920390000|2021-09-29 12:59:50|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|0
1632919740000|2021-09-29 12:49:00|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|6071.79|0
1632920420000|2021-09-29 13:00:20|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632919750000|2021-09-29 12:49:10|6073.57|6073.57|6071.79|6071.79|6073.57|6073.57|6071.79|6071.79|0
1632919790000|2021-09-29 12:49:50|6073.09|6073.09|6074.38|6074.38|6074.38|6074.38|6073.09|6073.09|0
1632920520000|2021-09-29 13:02:00|6090.07|6090.07|6089.42|6089.42|6090.07|6090.07|6088.78|6088.78|0
1632919820000|2021-09-29 12:50:20|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|6073.74|0
1632920530000|2021-09-29 13:02:10|6088.78|6088.78|6087|6087|6088.78|6088.78|6087|6087|0
1632919860000|2021-09-29 12:51:00|6074.38|6074.38|6074.38|6074.38|6074.38|6074.38|6074.38|6074.38|0
1632920550000|2021-09-29 13:02:30|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|0
1632919980000|2021-09-29 12:53:00|6072.61|6072.61|6072.61|6072.61|6072.61|6072.61|6072.61|6072.61|0
1632920720000|2021-09-29 13:05:20|6089.42|6089.42|6089.42|6089.42|6089.42|6089.42|6089.42|6089.42|0
1632920000000|2021-09-29 12:53:20|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|6073.25|0
1632920050000|2021-09-29 12:54:10|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|6075.03|0
1632920730000|2021-09-29 13:05:30|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|0
1632920070000|2021-09-29 12:54:30|6076.81|6076.81|6076.81|6076.81|6078.59|6078.59|6076.81|6076.81|0
1632920770000|2021-09-29 13:06:10|6091.85|6091.85|6093.63|6093.63|6093.63|6093.63|6091.85|6091.85|0
1632920090000|2021-09-29 12:54:50|6082.15|6082.15|6087.48|6087.48|6087.48|6087.48|6080.37|6080.37|0
1632920780000|2021-09-29 13:06:20|6097.19|6097.19|6100.74|6100.74|6102.52|6102.52|6097.19|6097.19|0
1632920790000|2021-09-29 13:06:30|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|0
1632920120000|2021-09-29 12:55:20|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|6085.7|0
1632920130000|2021-09-29 12:55:30|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1632920170000|2021-09-29 12:56:10|6091.04|6091.04|6091.04|6091.04|6091.04|6091.04|6091.04|6091.04|0
1632920190000|2021-09-29 12:56:30|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|6089.26|0
1632920220000|2021-09-29 12:57:00|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|6087.48|0
1632920280000|2021-09-29 12:58:00|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|6088.13|0
1632920290000|2021-09-29 12:58:10|6088.78|6088.78|6089.42|6089.42|6089.42|6089.42|6088.78|6088.78|0
1632920830000|2021-09-29 13:07:10|6100.74|6100.74|6106.73|6106.73|6108.51|6108.51|6100.74|6100.74|0
1632920320000|2021-09-29 12:58:40|6091.2|6091.2|6092.98|6092.98|6092.98|6092.98|6091.2|6091.2|0
1632920330000|2021-09-29 12:58:50|6094.76|6094.76|6096.54|6096.54|6096.54|6096.54|6094.76|6094.76|0
1632920350000|2021-09-29 12:59:10|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|6097.83|0
1632920360000|2021-09-29 12:59:20|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|0
1632920850000|2021-09-29 13:07:30|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6103.17|6103.17|0
1632920390000|2021-09-29 12:59:50|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|0
1632920860000|2021-09-29 13:07:40|6106.73|6106.73|6106.73|6106.73|6108.51|6108.51|6104.95|6104.95|0
1632920420000|2021-09-29 13:00:20|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632920870000|2021-09-29 13:07:50|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|0
1632920520000|2021-09-29 13:02:00|6090.07|6090.07|6089.42|6089.42|6090.07|6090.07|6088.78|6088.78|0
1632920900000|2021-09-29 13:08:20|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|0
1632920530000|2021-09-29 13:02:10|6088.78|6088.78|6087|6087|6088.78|6088.78|6087|6087|0
1632921000000|2021-09-29 13:10:00|6104.95|6104.95|6103.17|6103.17|6104.95|6104.95|6103.17|6103.17|0
1632920550000|2021-09-29 13:02:30|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|6088.78|0
1632921100000|2021-09-29 13:11:40|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1632920720000|2021-09-29 13:05:20|6089.42|6089.42|6089.42|6089.42|6089.42|6089.42|6089.42|6089.42|0
1632920730000|2021-09-29 13:05:30|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|6090.07|0
1632921120000|2021-09-29 13:12:00|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|0
1632920770000|2021-09-29 13:06:10|6091.85|6091.85|6093.63|6093.63|6093.63|6093.63|6091.85|6091.85|0
1632920780000|2021-09-29 13:06:20|6097.19|6097.19|6100.74|6100.74|6102.52|6102.52|6097.19|6097.19|0
1632920790000|2021-09-29 13:06:30|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|0
1632921160000|2021-09-29 13:12:40|6103.82|6103.82|6101.39|6101.39|6103.82|6103.82|6101.39|6101.39|0
1632920830000|2021-09-29 13:07:10|6100.74|6100.74|6106.73|6106.73|6108.51|6108.51|6100.74|6100.74|0
1632921180000|2021-09-29 13:13:00|6106.73|6106.73|6109.15|6109.15|6112.71|6112.71|6106.73|6106.73|0
1632921190000|2021-09-29 13:13:10|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|0
1632921250000|2021-09-29 13:14:10|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|0
1632920850000|2021-09-29 13:07:30|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6103.17|6103.17|0
1632921310000|2021-09-29 13:15:10|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|0
1632920860000|2021-09-29 13:07:40|6106.73|6106.73|6106.73|6106.73|6108.51|6108.51|6104.95|6104.95|0
1632920870000|2021-09-29 13:07:50|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|0
1632921350000|2021-09-29 13:15:50|6104.3|6104.3|6102.52|6102.52|6104.3|6104.3|6102.52|6102.52|0
1632920900000|2021-09-29 13:08:20|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|0
1632921000000|2021-09-29 13:10:00|6104.95|6104.95|6103.17|6103.17|6104.95|6104.95|6103.17|6103.17|0
1632921480000|2021-09-29 13:18:00|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|0
1632921100000|2021-09-29 13:11:40|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1632921500000|2021-09-29 13:18:20|6109.8|6109.8|6109.8|6109.8|6113.36|6113.36|6109.8|6109.8|0
1632921120000|2021-09-29 13:12:00|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|0
1632921160000|2021-09-29 13:12:40|6103.82|6103.82|6101.39|6101.39|6103.82|6103.82|6101.39|6101.39|0
1632921520000|2021-09-29 13:18:40|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|0
1632921180000|2021-09-29 13:13:00|6106.73|6106.73|6109.15|6109.15|6112.71|6112.71|6106.73|6106.73|0
1632921190000|2021-09-29 13:13:10|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|6109.8|0
1632921250000|2021-09-29 13:14:10|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|0
1632921550000|2021-09-29 13:19:10|6116.92|6116.92|6113.36|6113.36|6116.92|6116.92|6113.36|6113.36|0
1632921310000|2021-09-29 13:15:10|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|6106.08|0
1632921560000|2021-09-29 13:19:20|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1632921350000|2021-09-29 13:15:50|6104.3|6104.3|6102.52|6102.52|6104.3|6104.3|6102.52|6102.52|0
1632921590000|2021-09-29 13:19:50|6118.7|6118.7|6118.7|6118.7|6120.47|6120.47|6118.7|6118.7|0
1632921480000|2021-09-29 13:18:00|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|0
1632921600000|2021-09-29 13:20:00|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1632921500000|2021-09-29 13:18:20|6109.8|6109.8|6109.8|6109.8|6113.36|6113.36|6109.8|6109.8|0
1632921610000|2021-09-29 13:20:10|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|0
1632921520000|2021-09-29 13:18:40|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|0
1632921620000|2021-09-29 13:20:20|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1632921550000|2021-09-29 13:19:10|6116.92|6116.92|6113.36|6113.36|6116.92|6116.92|6113.36|6113.36|0
1632921660000|2021-09-29 13:21:00|6113.36|6113.36|6113.36|6113.36|6113.36|6113.36|6113.36|6113.36|0
1632921560000|2021-09-29 13:19:20|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1632921730000|2021-09-29 13:22:10|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|0
1632921590000|2021-09-29 13:19:50|6118.7|6118.7|6118.7|6118.7|6120.47|6120.47|6118.7|6118.7|0
1632921780000|2021-09-29 13:23:00|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|0
1632921600000|2021-09-29 13:20:00|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1632921800000|2021-09-29 13:23:20|6109.15|6109.15|6109.15|6109.15|6109.15|6109.15|6109.15|6109.15|0
1632921610000|2021-09-29 13:20:10|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|0
1632921900000|2021-09-29 13:25:00|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|0
1632921620000|2021-09-29 13:20:20|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1632921920000|2021-09-29 13:25:20|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|0
1632921660000|2021-09-29 13:21:00|6113.36|6113.36|6113.36|6113.36|6113.36|6113.36|6113.36|6113.36|0
1632921970000|2021-09-29 13:26:10|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|0
1632921730000|2021-09-29 13:22:10|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|6111.58|0
1632922000000|2021-09-29 13:26:40|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|0
1632921780000|2021-09-29 13:23:00|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|6110.93|0
1632921800000|2021-09-29 13:23:20|6109.15|6109.15|6109.15|6109.15|6109.15|6109.15|6109.15|6109.15|0
1632921900000|2021-09-29 13:25:00|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|0
1632922030000|2021-09-29 13:27:10|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|0
1632921920000|2021-09-29 13:25:20|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|6104.95|0
1632922060000|2021-09-29 13:27:40|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|0
1632921970000|2021-09-29 13:26:10|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|6103.17|0
1632922080000|2021-09-29 13:28:00|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|0
1632922000000|2021-09-29 13:26:40|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|6101.39|0
1632922130000|2021-09-29 13:28:50|6101.39|6101.39|6104.95|6104.95|6104.95|6104.95|6101.39|6101.39|0
1632922030000|2021-09-29 13:27:10|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|0
1632922140000|2021-09-29 13:29:00|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|0
1632922060000|2021-09-29 13:27:40|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|6098.97|0
1632922160000|2021-09-29 13:29:20|6110.29|6110.29|6108.51|6108.51|6110.29|6110.29|6108.51|6108.51|0
1632922080000|2021-09-29 13:28:00|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|6099.61|0
1632922180000|2021-09-29 13:29:40|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|0
1632922130000|2021-09-29 13:28:50|6101.39|6101.39|6104.95|6104.95|6104.95|6104.95|6101.39|6101.39|0
1632922190000|2021-09-29 13:29:50|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|0
1632922140000|2021-09-29 13:29:00|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|6106.73|0
1632922200000|2021-09-29 13:30:00|6110.29|6110.29|6112.06|6112.06|6112.06|6112.06|6110.29|6110.29|0
1632922160000|2021-09-29 13:29:20|6110.29|6110.29|6108.51|6108.51|6110.29|6110.29|6108.51|6108.51|0
1632922180000|2021-09-29 13:29:40|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|6110.29|0
1632922210000|2021-09-29 13:30:10|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|0
1632922190000|2021-09-29 13:29:50|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|0
1632922230000|2021-09-29 13:30:30|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|0
1632922200000|2021-09-29 13:30:00|6110.29|6110.29|6112.06|6112.06|6112.06|6112.06|6110.29|6110.29|0
1632922240000|2021-09-29 13:30:40|6115.62|6115.62|6115.62|6115.62|6117.4|6117.4|6115.62|6115.62|0
1632922210000|2021-09-29 13:30:10|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|0
1632922250000|2021-09-29 13:30:50|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|0
1632922230000|2021-09-29 13:30:30|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|6112.06|0
1632922270000|2021-09-29 13:31:10|6115.14|6115.14|6117.56|6117.56|6117.56|6117.56|6115.14|6115.14|0
1632922240000|2021-09-29 13:30:40|6115.62|6115.62|6115.62|6115.62|6117.4|6117.4|6115.62|6115.62|0
1632922300000|2021-09-29 13:31:40|6115.79|6115.79|6119.34|6119.34|6119.34|6119.34|6115.79|6115.79|0
1632922250000|2021-09-29 13:30:50|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|6113.84|0
1632922310000|2021-09-29 13:31:50|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|0
1632922270000|2021-09-29 13:31:10|6115.14|6115.14|6117.56|6117.56|6117.56|6117.56|6115.14|6115.14|0
1632922320000|2021-09-29 13:32:00|6121.12|6121.12|6119.34|6119.34|6121.12|6121.12|6119.34|6119.34|0
1632922300000|2021-09-29 13:31:40|6115.79|6115.79|6119.34|6119.34|6119.34|6119.34|6115.79|6115.79|0
1632922330000|2021-09-29 13:32:10|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|0
1632922310000|2021-09-29 13:31:50|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|6122.9|0
1632922370000|2021-09-29 13:32:50|6121.77|6121.77|6122.42|6122.42|6122.42|6122.42|6121.77|6121.77|0
1632922320000|2021-09-29 13:32:00|6121.12|6121.12|6119.34|6119.34|6121.12|6121.12|6119.34|6119.34|0
1632922390000|2021-09-29 13:33:10|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|0
1632922330000|2021-09-29 13:32:10|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|6121.12|0
1632922400000|2021-09-29 13:33:20|6128.4|6128.4|6130.18|6130.18|6130.18|6130.18|6128.4|6128.4|0
1632922370000|2021-09-29 13:32:50|6121.77|6121.77|6122.42|6122.42|6122.42|6122.42|6121.77|6121.77|0
1632922420000|2021-09-29 13:33:40|6128.4|6128.4|6126.62|6126.62|6128.4|6128.4|6126.62|6126.62|0
1632922390000|2021-09-29 13:33:10|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|6123.06|0
1632922430000|2021-09-29 13:33:50|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|0
1632922400000|2021-09-29 13:33:20|6128.4|6128.4|6130.18|6130.18|6130.18|6130.18|6128.4|6128.4|0
1632922440000|2021-09-29 13:34:00|6126.62|6126.62|6128.4|6128.4|6128.4|6128.4|6126.62|6126.62|0
1632922420000|2021-09-29 13:33:40|6128.4|6128.4|6126.62|6126.62|6128.4|6128.4|6126.62|6126.62|0
1632922460000|2021-09-29 13:34:20|6130.18|6130.18|6130.18|6130.18|6130.18|6130.18|6130.18|6130.18|0
1632922430000|2021-09-29 13:33:50|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|0
1632922470000|2021-09-29 13:34:30|6130.83|6130.83|6129.05|6129.05|6130.83|6130.83|6129.05|6129.05|0
1632922440000|2021-09-29 13:34:00|6126.62|6126.62|6128.4|6128.4|6128.4|6128.4|6126.62|6126.62|0
1632922480000|2021-09-29 13:34:40|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|0
1632922460000|2021-09-29 13:34:20|6130.18|6130.18|6130.18|6130.18|6130.18|6130.18|6130.18|6130.18|0
1632922490000|2021-09-29 13:34:50|6126.62|6126.62|6124.84|6124.84|6126.62|6126.62|6123.06|6123.06|0
1632922470000|2021-09-29 13:34:30|6130.83|6130.83|6129.05|6129.05|6130.83|6130.83|6129.05|6129.05|0
1632922520000|2021-09-29 13:35:20|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|0
1632922480000|2021-09-29 13:34:40|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|0
1632922550000|2021-09-29 13:35:50|6123.06|6123.06|6126.14|6126.14|6126.14|6126.14|6123.06|6123.06|0
1632922490000|2021-09-29 13:34:50|6126.62|6126.62|6124.84|6124.84|6126.62|6126.62|6123.06|6123.06|0
1632922560000|2021-09-29 13:36:00|6124.36|6124.36|6122.58|6122.58|6124.36|6124.36|6122.58|6122.58|0
1632922520000|2021-09-29 13:35:20|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|0
1632922570000|2021-09-29 13:36:10|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|0
1632922550000|2021-09-29 13:35:50|6123.06|6123.06|6126.14|6126.14|6126.14|6126.14|6123.06|6123.06|0
1632922590000|2021-09-29 13:36:30|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|0
1632922560000|2021-09-29 13:36:00|6124.36|6124.36|6122.58|6122.58|6124.36|6124.36|6122.58|6122.58|0
1632922620000|2021-09-29 13:37:00|6121.93|6121.93|6120.15|6120.15|6121.93|6121.93|6120.15|6120.15|0
1632922570000|2021-09-29 13:36:10|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|0
1632922660000|2021-09-29 13:37:40|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|0
1632922590000|2021-09-29 13:36:30|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|0
1632922620000|2021-09-29 13:37:00|6121.93|6121.93|6120.15|6120.15|6121.93|6121.93|6120.15|6120.15|0
1632922680000|2021-09-29 13:38:00|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|0
1632922660000|2021-09-29 13:37:40|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|0
1632922710000|2021-09-29 13:38:30|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|0
1632922680000|2021-09-29 13:38:00|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|0
1632922720000|2021-09-29 13:38:40|6114.17|6114.17|6114.82|6114.82|6114.82|6114.82|6114.17|6114.17|0
1632922710000|2021-09-29 13:38:30|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|6112.39|0
1632922730000|2021-09-29 13:38:50|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|0
1632922720000|2021-09-29 13:38:40|6114.17|6114.17|6114.82|6114.82|6114.82|6114.82|6114.17|6114.17|0
1632922740000|2021-09-29 13:39:00|6120.15|6120.15|6123.71|6123.71|6125.49|6125.49|6120.15|6120.15|0
1632922730000|2021-09-29 13:38:50|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|0
1632922800000|2021-09-29 13:40:00|6120.15|6120.15|6123.71|6123.71|6123.71|6123.71|6118.38|6118.38|0
1632922740000|2021-09-29 13:39:00|6120.15|6120.15|6123.71|6123.71|6125.49|6125.49|6120.15|6120.15|0
1632922820000|2021-09-29 13:40:20|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|0
1632922800000|2021-09-29 13:40:00|6120.15|6120.15|6123.71|6123.71|6123.71|6123.71|6118.38|6118.38|0
1632922830000|2021-09-29 13:40:30|6121.29|6121.29|6117.73|6117.73|6121.29|6121.29|6115.95|6115.95|0
1632922820000|2021-09-29 13:40:20|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|0
1632922840000|2021-09-29 13:40:40|6117.08|6117.08|6118.86|6118.86|6118.86|6118.86|6117.08|6117.08|0
1632922830000|2021-09-29 13:40:30|6121.29|6121.29|6117.73|6117.73|6121.29|6121.29|6115.95|6115.95|0
1632922860000|2021-09-29 13:41:00|6117.08|6117.08|6117.08|6117.08|6117.08|6117.08|6117.08|6117.08|0
1632922840000|2021-09-29 13:40:40|6117.08|6117.08|6118.86|6118.86|6118.86|6118.86|6117.08|6117.08|0
1632922870000|2021-09-29 13:41:10|6118.86|6118.86|6118.86|6118.86|6118.86|6118.86|6118.86|6118.86|0
1632922860000|2021-09-29 13:41:00|6117.08|6117.08|6117.08|6117.08|6117.08|6117.08|6117.08|6117.08|0
1632922920000|2021-09-29 13:42:00|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|0
1632922870000|2021-09-29 13:41:10|6118.86|6118.86|6118.86|6118.86|6118.86|6118.86|6118.86|6118.86|0
1632922920000|2021-09-29 13:42:00|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|0
1632922940000|2021-09-29 13:42:20|6118.86|6118.86|6116.43|6116.43|6118.86|6118.86|6116.43|6116.43|0
1632922940000|2021-09-29 13:42:20|6118.86|6118.86|6116.43|6116.43|6118.86|6118.86|6116.43|6116.43|0
1632922950000|2021-09-29 13:42:30|6114.65|6114.65|6114.01|6114.01|6116.43|6116.43|6114.01|6114.01|0
1632922950000|2021-09-29 13:42:30|6114.65|6114.65|6114.01|6114.01|6116.43|6116.43|6114.01|6114.01|0
1632922970000|2021-09-29 13:42:50|6112.23|6112.23|6112.23|6112.23|6112.23|6112.23|6112.23|6112.23|0
1632922970000|2021-09-29 13:42:50|6112.23|6112.23|6112.23|6112.23|6112.23|6112.23|6112.23|6112.23|0
1632922980000|2021-09-29 13:43:00|6108.67|6108.67|6114.01|6114.01|6114.01|6114.01|6108.67|6108.67|0
1632922980000|2021-09-29 13:43:00|6108.67|6108.67|6114.01|6114.01|6114.01|6114.01|6108.67|6108.67|0
1632923000000|2021-09-29 13:43:20|6112.23|6112.23|6111.58|6111.58|6112.23|6112.23|6111.58|6111.58|0
1632923000000|2021-09-29 13:43:20|6112.23|6112.23|6111.58|6111.58|6112.23|6112.23|6111.58|6111.58|0
1632923040000|2021-09-29 13:44:00|6112.23|6112.23|6106.89|6106.89|6112.23|6112.23|6106.89|6106.89|0
1632923040000|2021-09-29 13:44:00|6112.23|6112.23|6106.89|6106.89|6112.23|6112.23|6106.89|6106.89|0
1632923070000|2021-09-29 13:44:30|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|0
1632923070000|2021-09-29 13:44:30|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|6105.11|0
1632923090000|2021-09-29 13:44:50|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1632923090000|2021-09-29 13:44:50|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1632923100000|2021-09-29 13:45:00|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1632923110000|2021-09-29 13:45:10|6100.26|6100.26|6100.26|6100.26|6100.26|6100.26|6100.26|6100.26|0
1632923100000|2021-09-29 13:45:00|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1632923130000|2021-09-29 13:45:30|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|0
1632923110000|2021-09-29 13:45:10|6100.26|6100.26|6100.26|6100.26|6100.26|6100.26|6100.26|6100.26|0
1632923140000|2021-09-29 13:45:40|6096.7|6096.7|6094.92|6094.92|6096.7|6096.7|6094.92|6094.92|0
1632923130000|2021-09-29 13:45:30|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|6098.48|0
1632923160000|2021-09-29 13:46:00|6093.15|6093.15|6092.5|6092.5|6093.15|6093.15|6088.94|6088.94|0
1632923140000|2021-09-29 13:45:40|6096.7|6096.7|6094.92|6094.92|6096.7|6096.7|6094.92|6094.92|0
1632923170000|2021-09-29 13:46:10|6094.28|6094.28|6088.94|6088.94|6094.28|6094.28|6088.94|6088.94|0
1632923200000|2021-09-29 13:46:40|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632923160000|2021-09-29 13:46:00|6093.15|6093.15|6092.5|6092.5|6093.15|6093.15|6088.94|6088.94|0
1632923230000|2021-09-29 13:47:10|6088.94|6088.94|6087.16|6087.16|6088.94|6088.94|6087.16|6087.16|0
1632923170000|2021-09-29 13:46:10|6094.28|6094.28|6088.94|6088.94|6094.28|6094.28|6088.94|6088.94|0
1632923260000|2021-09-29 13:47:40|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|0
1632923200000|2021-09-29 13:46:40|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632923290000|2021-09-29 13:48:10|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632923230000|2021-09-29 13:47:10|6088.94|6088.94|6087.16|6087.16|6088.94|6088.94|6087.16|6087.16|0
1632923310000|2021-09-29 13:48:30|6091.37|6091.37|6092.01|6092.01|6092.01|6092.01|6091.37|6091.37|0
1632923260000|2021-09-29 13:47:40|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|0
1632923360000|2021-09-29 13:49:20|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|0
1632923290000|2021-09-29 13:48:10|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632923370000|2021-09-29 13:49:30|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|0
1632923310000|2021-09-29 13:48:30|6091.37|6091.37|6092.01|6092.01|6092.01|6092.01|6091.37|6091.37|0
1632923400000|2021-09-29 13:50:00|6092.01|6092.01|6089.59|6089.59|6092.01|6092.01|6089.59|6089.59|0
1632923410000|2021-09-29 13:50:10|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1632923430000|2021-09-29 13:50:30|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|0
1632923360000|2021-09-29 13:49:20|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|0
1632923510000|2021-09-29 13:51:50|6094.92|6094.92|6094.28|6094.28|6095.57|6095.57|6094.28|6094.28|0
1632923370000|2021-09-29 13:49:30|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|0
1632923520000|2021-09-29 13:52:00|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|0
1632923400000|2021-09-29 13:50:00|6092.01|6092.01|6089.59|6089.59|6092.01|6092.01|6089.59|6089.59|0
1632923550000|2021-09-29 13:52:30|6093.15|6093.15|6092.01|6092.01|6093.15|6093.15|6091.37|6091.37|0
1632923410000|2021-09-29 13:50:10|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1632923560000|2021-09-29 13:52:40|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|0
1632923430000|2021-09-29 13:50:30|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|0
1632923600000|2021-09-29 13:53:20|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1632923510000|2021-09-29 13:51:50|6094.92|6094.92|6094.28|6094.28|6095.57|6095.57|6094.28|6094.28|0
1632923610000|2021-09-29 13:53:30|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|0
1632923520000|2021-09-29 13:52:00|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|0
1632923620000|2021-09-29 13:53:40|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1632923550000|2021-09-29 13:52:30|6093.15|6093.15|6092.01|6092.01|6093.15|6093.15|6091.37|6091.37|0
1632923640000|2021-09-29 13:54:00|6092.01|6092.01|6093.79|6093.79|6093.79|6093.79|6092.01|6092.01|0
1632923560000|2021-09-29 13:52:40|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|0
1632923650000|2021-09-29 13:54:10|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|0
1632923600000|2021-09-29 13:53:20|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1632923660000|2021-09-29 13:54:20|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1632923610000|2021-09-29 13:53:30|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|0
1632923670000|2021-09-29 13:54:30|6093.79|6093.79|6092.66|6092.66|6094.44|6094.44|6092.66|6092.66|0
1632923620000|2021-09-29 13:53:40|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1632923700000|2021-09-29 13:55:00|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1632923710000|2021-09-29 13:55:10|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|0
1632923640000|2021-09-29 13:54:00|6092.01|6092.01|6093.79|6093.79|6093.79|6093.79|6092.01|6092.01|0
1632923720000|2021-09-29 13:55:20|6094.44|6094.44|6094.44|6094.44|6096.22|6096.22|6094.44|6094.44|0
1632923650000|2021-09-29 13:54:10|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|0
1632923740000|2021-09-29 13:55:40|6098|6098|6098.65|6098.65|6100.42|6100.42|6098|6098|0
1632923660000|2021-09-29 13:54:20|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1632923760000|2021-09-29 13:56:00|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632923770000|2021-09-29 13:56:10|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1632923780000|2021-09-29 13:56:20|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1632923670000|2021-09-29 13:54:30|6093.79|6093.79|6092.66|6092.66|6094.44|6094.44|6092.66|6092.66|0
1632923800000|2021-09-29 13:56:40|6095.09|6095.09|6096.22|6096.22|6100.42|6100.42|6095.09|6095.09|0
1632923830000|2021-09-29 13:57:10|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1632923850000|2021-09-29 13:57:30|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|0
1632923870000|2021-09-29 13:57:50|6092.01|6092.01|6090.24|6090.24|6092.01|6092.01|6090.24|6090.24|0
1632923890000|2021-09-29 13:58:10|6088.46|6088.46|6090.24|6090.24|6090.88|6090.88|6088.46|6088.46|0
1632923700000|2021-09-29 13:55:00|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1632923910000|2021-09-29 13:58:30|6092.01|6092.01|6092.66|6092.66|6092.66|6092.66|6092.01|6092.01|0
1632923710000|2021-09-29 13:55:10|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|0
1632923960000|2021-09-29 13:59:20|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|0
1632923720000|2021-09-29 13:55:20|6094.44|6094.44|6094.44|6094.44|6096.22|6096.22|6094.44|6094.44|0
1632923980000|2021-09-29 13:59:40|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|0
1632923740000|2021-09-29 13:55:40|6098|6098|6098.65|6098.65|6100.42|6100.42|6098|6098|0
1632923990000|2021-09-29 13:59:50|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1632923760000|2021-09-29 13:56:00|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632924000000|2021-09-29 14:00:00|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|0
1632924010000|2021-09-29 14:00:10|6096.87|6096.87|6098.65|6098.65|6098.65|6098.65|6096.87|6096.87|0
1632924040000|2021-09-29 14:00:40|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1632923770000|2021-09-29 13:56:10|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1632924050000|2021-09-29 14:00:50|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1632923780000|2021-09-29 13:56:20|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1632924070000|2021-09-29 14:01:10|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632923800000|2021-09-29 13:56:40|6095.09|6095.09|6096.22|6096.22|6100.42|6100.42|6095.09|6095.09|0
1632924120000|2021-09-29 14:02:00|6103.98|6103.98|6103.98|6103.98|6103.98|6103.98|6103.98|6103.98|0
1632923830000|2021-09-29 13:57:10|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1632924140000|2021-09-29 14:02:20|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|0
1632923850000|2021-09-29 13:57:30|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|0
1632924190000|2021-09-29 14:03:10|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632923870000|2021-09-29 13:57:50|6092.01|6092.01|6090.24|6090.24|6092.01|6092.01|6090.24|6090.24|0
1632924200000|2021-09-29 14:03:20|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1632924210000|2021-09-29 14:03:30|6100.42|6100.42|6101.07|6101.07|6101.07|6101.07|6100.42|6100.42|0
1632924220000|2021-09-29 14:03:40|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632923890000|2021-09-29 13:58:10|6088.46|6088.46|6090.24|6090.24|6090.88|6090.88|6088.46|6088.46|0
1632924230000|2021-09-29 14:03:50|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1632924240000|2021-09-29 14:04:00|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632923910000|2021-09-29 13:58:30|6092.01|6092.01|6092.66|6092.66|6092.66|6092.66|6092.01|6092.01|0
1632924270000|2021-09-29 14:04:30|6098.65|6098.65|6098|6098|6098.65|6098.65|6098|6098|0
1632923960000|2021-09-29 13:59:20|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|0
1632924320000|2021-09-29 14:05:20|6099.78|6099.78|6100.42|6100.42|6100.42|6100.42|6099.78|6099.78|0
1632923980000|2021-09-29 13:59:40|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|6092.66|0
1632924330000|2021-09-29 14:05:30|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6096.87|6096.87|0
1632923990000|2021-09-29 13:59:50|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|6094.44|0
1632924370000|2021-09-29 14:06:10|6098|6098|6098|6098|6098|6098|6098|6098|0
1632924000000|2021-09-29 14:00:00|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|0
1632924400000|2021-09-29 14:06:40|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1632924010000|2021-09-29 14:00:10|6096.87|6096.87|6098.65|6098.65|6098.65|6098.65|6096.87|6096.87|0
1632924450000|2021-09-29 14:07:30|6095.09|6095.09|6092.01|6092.01|6095.09|6095.09|6092.01|6092.01|0
1632924040000|2021-09-29 14:00:40|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1632924460000|2021-09-29 14:07:40|6092.66|6092.66|6094.44|6094.44|6094.44|6094.44|6092.66|6092.66|0
1632924050000|2021-09-29 14:00:50|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1632924470000|2021-09-29 14:07:50|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|0
1632924070000|2021-09-29 14:01:10|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632924490000|2021-09-29 14:08:10|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|0
1632924120000|2021-09-29 14:02:00|6103.98|6103.98|6103.98|6103.98|6103.98|6103.98|6103.98|6103.98|0
1632924510000|2021-09-29 14:08:30|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|0
1632924140000|2021-09-29 14:02:20|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|6102.2|0
1632924520000|2021-09-29 14:08:40|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632924190000|2021-09-29 14:03:10|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632924550000|2021-09-29 14:09:10|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|0
1632924200000|2021-09-29 14:03:20|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1632924570000|2021-09-29 14:09:30|6087.81|6087.81|6089.59|6089.59|6089.59|6089.59|6087.81|6087.81|0
1632924210000|2021-09-29 14:03:30|6100.42|6100.42|6101.07|6101.07|6101.07|6101.07|6100.42|6100.42|0
1632924600000|2021-09-29 14:10:00|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1632924220000|2021-09-29 14:03:40|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632924610000|2021-09-29 14:10:10|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|0
1632924230000|2021-09-29 14:03:50|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1632924660000|2021-09-29 14:11:00|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1632924240000|2021-09-29 14:04:00|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1632924740000|2021-09-29 14:12:20|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|0
1632924270000|2021-09-29 14:04:30|6098.65|6098.65|6098|6098|6098.65|6098.65|6098|6098|0
1632924760000|2021-09-29 14:12:40|6087.81|6087.81|6089.59|6089.59|6089.59|6089.59|6087.81|6087.81|0
1632924810000|2021-09-29 14:13:30|6090.24|6090.24|6091.53|6091.53|6091.53|6091.53|6090.24|6090.24|0
1632924320000|2021-09-29 14:05:20|6099.78|6099.78|6100.42|6100.42|6100.42|6100.42|6099.78|6099.78|0
1632924860000|2021-09-29 14:14:20|6089.75|6089.75|6091.53|6091.53|6091.53|6091.53|6089.75|6089.75|0
1632924330000|2021-09-29 14:05:30|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6096.87|6096.87|0
1632924910000|2021-09-29 14:15:10|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|0
1632924370000|2021-09-29 14:06:10|6098|6098|6098|6098|6098|6098|6098|6098|0
1632924920000|2021-09-29 14:15:20|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1632924400000|2021-09-29 14:06:40|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1632924930000|2021-09-29 14:15:30|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1632924450000|2021-09-29 14:07:30|6095.09|6095.09|6092.01|6092.01|6095.09|6095.09|6092.01|6092.01|0
1632924960000|2021-09-29 14:16:00|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1632924460000|2021-09-29 14:07:40|6092.66|6092.66|6094.44|6094.44|6094.44|6094.44|6092.66|6092.66|0
1632925010000|2021-09-29 14:16:50|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|0
1632924470000|2021-09-29 14:07:50|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|0
1632925040000|2021-09-29 14:17:20|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1632925050000|2021-09-29 14:17:30|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1632924490000|2021-09-29 14:08:10|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|0
1632925060000|2021-09-29 14:17:40|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1632924510000|2021-09-29 14:08:30|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|6088.94|0
1632925200000|2021-09-29 14:20:00|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|0
1632925210000|2021-09-29 14:20:10|6099.94|6099.94|6103.01|6103.01|6103.01|6103.01|6099.94|6099.94|0
1632924520000|2021-09-29 14:08:40|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|6090.72|0
1632925230000|2021-09-29 14:20:30|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|0
1632925270000|2021-09-29 14:21:10|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1632924550000|2021-09-29 14:09:10|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|0
1632925300000|2021-09-29 14:21:40|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1632924570000|2021-09-29 14:09:30|6087.81|6087.81|6089.59|6089.59|6089.59|6089.59|6087.81|6087.81|0
1632925310000|2021-09-29 14:21:50|6109.65|6109.65|6109.65|6109.65|6109.65|6109.65|6109.65|6109.65|0
1632924600000|2021-09-29 14:10:00|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1632925320000|2021-09-29 14:22:00|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|0
1632924610000|2021-09-29 14:10:10|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|0
1632925380000|2021-09-29 14:23:00|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|0
1632924660000|2021-09-29 14:11:00|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1632925430000|2021-09-29 14:23:50|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|0
1632924740000|2021-09-29 14:12:20|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|0
1632925450000|2021-09-29 14:24:10|6103.66|6103.66|6103.66|6103.66|6103.66|6103.66|6103.66|6103.66|0
1632924760000|2021-09-29 14:12:40|6087.81|6087.81|6089.59|6089.59|6089.59|6089.59|6087.81|6087.81|0
1632925660000|2021-09-29 14:27:40|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1632924810000|2021-09-29 14:13:30|6090.24|6090.24|6091.53|6091.53|6091.53|6091.53|6090.24|6090.24|0
1632925710000|2021-09-29 14:28:30|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|0
1632924860000|2021-09-29 14:14:20|6089.75|6089.75|6091.53|6091.53|6091.53|6091.53|6089.75|6089.75|0
1632925730000|2021-09-29 14:28:50|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|0
1632925740000|2021-09-29 14:29:00|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|0
1632924910000|2021-09-29 14:15:10|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|6093.31|0
1632925760000|2021-09-29 14:29:20|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|0
1632924920000|2021-09-29 14:15:20|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1632925790000|2021-09-29 14:29:50|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|0
1632924930000|2021-09-29 14:15:30|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1632925800000|2021-09-29 14:30:00|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|0
1632924960000|2021-09-29 14:16:00|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1632925810000|2021-09-29 14:30:10|6095.09|6095.09|6093.31|6093.31|6095.09|6095.09|6093.31|6093.31|0
1632925010000|2021-09-29 14:16:50|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|0
1632925820000|2021-09-29 14:30:20|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1632925040000|2021-09-29 14:17:20|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1632925830000|2021-09-29 14:30:30|6095.74|6095.74|6097.51|6097.51|6097.51|6097.51|6095.74|6095.74|0
1632925050000|2021-09-29 14:17:30|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1632925850000|2021-09-29 14:30:50|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1632925060000|2021-09-29 14:17:40|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|6097.51|0
1632925890000|2021-09-29 14:31:30|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1632925200000|2021-09-29 14:20:00|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|6099.29|0
1632925910000|2021-09-29 14:31:50|6093.96|6093.96|6092.18|6092.18|6093.96|6093.96|6092.18|6092.18|0
1632925210000|2021-09-29 14:20:10|6099.94|6099.94|6103.01|6103.01|6103.01|6103.01|6099.94|6099.94|0
1632925950000|2021-09-29 14:32:30|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1632925230000|2021-09-29 14:20:30|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|0
1632925980000|2021-09-29 14:33:00|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1632925270000|2021-09-29 14:21:10|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1632926150000|2021-09-29 14:35:50|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1632925300000|2021-09-29 14:21:40|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1632926170000|2021-09-29 14:36:10|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1632926240000|2021-09-29 14:37:20|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|0
1632925310000|2021-09-29 14:21:50|6109.65|6109.65|6109.65|6109.65|6109.65|6109.65|6109.65|6109.65|0
1632926280000|2021-09-29 14:38:00|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|0
1632925320000|2021-09-29 14:22:00|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|0
1632926350000|2021-09-29 14:39:10|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|0
1632925380000|2021-09-29 14:23:00|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|0
1632926380000|2021-09-29 14:39:40|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|0
1632925430000|2021-09-29 14:23:50|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|0
1632926400000|2021-09-29 14:40:00|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|0
1632925450000|2021-09-29 14:24:10|6103.66|6103.66|6103.66|6103.66|6103.66|6103.66|6103.66|6103.66|0
1632926410000|2021-09-29 14:40:10|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|0
1632925660000|2021-09-29 14:27:40|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1632926530000|2021-09-29 14:42:10|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1632925710000|2021-09-29 14:28:30|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|0
1632926610000|2021-09-29 14:43:30|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1632925730000|2021-09-29 14:28:50|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|0
1632926620000|2021-09-29 14:43:40|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|0
1632925740000|2021-09-29 14:29:00|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|6098.81|0
1632926670000|2021-09-29 14:44:30|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1632925760000|2021-09-29 14:29:20|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|0
1632926840000|2021-09-29 14:47:20|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|0
1632925790000|2021-09-29 14:29:50|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|6095.25|0
1632926850000|2021-09-29 14:47:30|6088.94|6088.94|6090.72|6090.72|6090.72|6090.72|6088.94|6088.94|0
1632925800000|2021-09-29 14:30:00|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|6097.03|0
1632926860000|2021-09-29 14:47:40|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|0
1632926870000|2021-09-29 14:47:50|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|0
1632926920000|2021-09-29 14:48:40|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|0
1632926940000|2021-09-29 14:49:00|6093.15|6093.15|6094.92|6094.92|6094.92|6094.92|6093.15|6093.15|0
1632927060000|2021-09-29 14:51:00|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|0
1632927140000|2021-09-29 14:52:20|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|0
1632927240000|2021-09-29 14:54:00|6093.15|6093.15|6093.15|6093.15|6093.79|6093.79|6093.15|6093.15|0
1632927260000|2021-09-29 14:54:20|6091.37|6091.37|6089.59|6089.59|6091.37|6091.37|6089.59|6089.59|0
1632927290000|2021-09-29 14:54:50|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1632925810000|2021-09-29 14:30:10|6095.09|6095.09|6093.31|6093.31|6095.09|6095.09|6093.31|6093.31|0
1632927340000|2021-09-29 14:55:40|6093.15|6093.15|6093.79|6093.79|6093.79|6093.79|6093.15|6093.15|0
1632925820000|2021-09-29 14:30:20|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1632927400000|2021-09-29 14:56:40|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1632925830000|2021-09-29 14:30:30|6095.74|6095.74|6097.51|6097.51|6097.51|6097.51|6095.74|6095.74|0
1632927520000|2021-09-29 14:58:40|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1632925850000|2021-09-29 14:30:50|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1632927540000|2021-09-29 14:59:00|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|0
1632925890000|2021-09-29 14:31:30|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1632927580000|2021-09-29 14:59:40|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1632925910000|2021-09-29 14:31:50|6093.96|6093.96|6092.18|6092.18|6093.96|6093.96|6092.18|6092.18|0
1632927590000|2021-09-29 14:59:50|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1632925950000|2021-09-29 14:32:30|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1632927600000|2021-09-29 15:00:00|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|0
1632925980000|2021-09-29 14:33:00|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1632927690000|2021-09-29 15:01:30|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1632927770000|2021-09-29 15:02:50|6086.68|6086.68|6084.9|6084.9|6086.68|6086.68|6084.9|6084.9|0
1632926150000|2021-09-29 14:35:50|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1632927820000|2021-09-29 15:03:40|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|0
1632926170000|2021-09-29 14:36:10|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1632927930000|2021-09-29 15:05:30|6087.33|6087.33|6089.75|6089.75|6089.75|6089.75|6087.33|6087.33|0
1632926240000|2021-09-29 14:37:20|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|6090.88|0
1632927960000|2021-09-29 15:06:00|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|0
1632926280000|2021-09-29 14:38:00|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|0
1632927980000|2021-09-29 15:06:20|6089.75|6089.75|6089.75|6089.75|6089.75|6089.75|6089.75|6089.75|0
1632926350000|2021-09-29 14:39:10|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|0
1632928060000|2021-09-29 15:07:40|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|0
1632926380000|2021-09-29 14:39:40|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|0
1632928150000|2021-09-29 15:09:10|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|0
1632926400000|2021-09-29 14:40:00|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|0
1632928430000|2021-09-29 15:13:50|6084.42|6084.42|6082.64|6082.64|6084.42|6084.42|6082.64|6082.64|0
1632928450000|2021-09-29 15:14:10|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|0
1632928500000|2021-09-29 15:15:00|6079.08|6079.08|6079.08|6079.08|6079.08|6079.08|6079.08|6079.08|0
1632928580000|2021-09-29 15:16:20|6080.86|6080.86|6082.8|6082.8|6082.8|6082.8|6080.86|6080.86|0
1632926410000|2021-09-29 14:40:10|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|0
1632928590000|2021-09-29 15:16:30|6081.02|6081.02|6081.02|6081.02|6081.02|6081.02|6079.24|6079.24|0
1632928600000|2021-09-29 15:16:40|6080.37|6080.37|6082.15|6082.15|6082.15|6082.15|6080.37|6080.37|0
1632926530000|2021-09-29 14:42:10|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1632928630000|2021-09-29 15:17:10|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1632926610000|2021-09-29 14:43:30|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1632928660000|2021-09-29 15:17:40|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|0
1632926620000|2021-09-29 14:43:40|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|6086.03|0
1632928680000|2021-09-29 15:18:00|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1632926670000|2021-09-29 14:44:30|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1632928800000|2021-09-29 15:20:00|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|0
1632926840000|2021-09-29 14:47:20|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|6087.16|0
1632928850000|2021-09-29 15:20:50|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|0
1632928870000|2021-09-29 15:21:10|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|0
1632928890000|2021-09-29 15:21:30|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|0
1632926850000|2021-09-29 14:47:30|6088.94|6088.94|6090.72|6090.72|6090.72|6090.72|6088.94|6088.94|0
1632928940000|2021-09-29 15:22:20|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1632926860000|2021-09-29 14:47:40|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|6092.5|0
1632928950000|2021-09-29 15:22:30|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|0
1632926870000|2021-09-29 14:47:50|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|0
1632928970000|2021-09-29 15:22:50|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1632926920000|2021-09-29 14:48:40|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|6094.92|0
1632929000000|2021-09-29 15:23:20|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|0
1632926940000|2021-09-29 14:49:00|6093.15|6093.15|6094.92|6094.92|6094.92|6094.92|6093.15|6093.15|0
1632929010000|2021-09-29 15:23:30|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1632927060000|2021-09-29 14:51:00|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|6095.57|0
1632929130000|2021-09-29 15:25:30|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|0
1632927140000|2021-09-29 14:52:20|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|6093.79|0
1632929170000|2021-09-29 15:26:10|6083.93|6083.93|6085.71|6085.71|6085.71|6085.71|6083.93|6083.93|0
1632927240000|2021-09-29 14:54:00|6093.15|6093.15|6093.15|6093.15|6093.79|6093.79|6093.15|6093.15|0
1632929210000|2021-09-29 15:26:50|6083.93|6083.93|6082.15|6082.15|6085.71|6085.71|6082.15|6082.15|0
1632927260000|2021-09-29 14:54:20|6091.37|6091.37|6089.59|6089.59|6091.37|6091.37|6089.59|6089.59|0
1632929220000|2021-09-29 15:27:00|6081.51|6081.51|6083.28|6083.28|6083.28|6083.28|6081.51|6081.51|0
1632927290000|2021-09-29 14:54:50|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1632929230000|2021-09-29 15:27:10|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|0
1632929250000|2021-09-29 15:27:30|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|0
1632927340000|2021-09-29 14:55:40|6093.15|6093.15|6093.79|6093.79|6093.79|6093.79|6093.15|6093.15|0
1632929260000|2021-09-29 15:27:40|6079.73|6079.73|6077.95|6077.95|6079.73|6079.73|6077.95|6077.95|0
1632929290000|2021-09-29 15:28:10|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|0
1632927400000|2021-09-29 14:56:40|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|6092.01|0
1632929310000|2021-09-29 15:28:30|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|0
1632927520000|2021-09-29 14:58:40|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1632929330000|2021-09-29 15:28:50|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|0
1632927540000|2021-09-29 14:59:00|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|6089.59|0
1632929350000|2021-09-29 15:29:10|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|0
1632927580000|2021-09-29 14:59:40|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|6087.81|0
1632929360000|2021-09-29 15:29:20|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|0
1632927590000|2021-09-29 14:59:50|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1632927600000|2021-09-29 15:00:00|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|6090.24|0
1632929370000|2021-09-29 15:29:30|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|0
1632927690000|2021-09-29 15:01:30|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1632929380000|2021-09-29 15:29:40|6074.39|6074.39|6074.39|6074.39|6074.39|6074.39|6074.39|6074.39|0
1632927770000|2021-09-29 15:02:50|6086.68|6086.68|6084.9|6084.9|6086.68|6086.68|6084.9|6084.9|0
1632927820000|2021-09-29 15:03:40|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|6086.68|0
1632929390000|2021-09-29 15:29:50|6076.17|6076.17|6075.52|6075.52|6076.17|6076.17|6075.52|6075.52|0
1632927930000|2021-09-29 15:05:30|6087.33|6087.33|6089.75|6089.75|6089.75|6089.75|6087.33|6087.33|0
1632927960000|2021-09-29 15:06:00|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|6089.1|0
1632927980000|2021-09-29 15:06:20|6089.75|6089.75|6089.75|6089.75|6089.75|6089.75|6089.75|6089.75|0
1632928060000|2021-09-29 15:07:40|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|6087.97|0
1632928150000|2021-09-29 15:09:10|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|6086.19|0
1632928430000|2021-09-29 15:13:50|6084.42|6084.42|6082.64|6082.64|6084.42|6084.42|6082.64|6082.64|0
1632928450000|2021-09-29 15:14:10|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|0
1632928500000|2021-09-29 15:15:00|6079.08|6079.08|6079.08|6079.08|6079.08|6079.08|6079.08|6079.08|0
1632928580000|2021-09-29 15:16:20|6080.86|6080.86|6082.8|6082.8|6082.8|6082.8|6080.86|6080.86|0
1632928590000|2021-09-29 15:16:30|6081.02|6081.02|6081.02|6081.02|6081.02|6081.02|6079.24|6079.24|0
1632928600000|2021-09-29 15:16:40|6080.37|6080.37|6082.15|6082.15|6082.15|6082.15|6080.37|6080.37|0
1632928630000|2021-09-29 15:17:10|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1632928660000|2021-09-29 15:17:40|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|0
1632928680000|2021-09-29 15:18:00|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|6081.51|0
1632928800000|2021-09-29 15:20:00|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|6083.28|0
1632928850000|2021-09-29 15:20:50|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|0
1632928870000|2021-09-29 15:21:10|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|6085.71|0
1632928890000|2021-09-29 15:21:30|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|6083.93|0
1632928940000|2021-09-29 15:22:20|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1632928950000|2021-09-29 15:22:30|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|0
1632928970000|2021-09-29 15:22:50|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1632929000000|2021-09-29 15:23:20|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|0
1632929010000|2021-09-29 15:23:30|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|6080.37|0
1632929130000|2021-09-29 15:25:30|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|6082.15|0
1632929170000|2021-09-29 15:26:10|6083.93|6083.93|6085.71|6085.71|6085.71|6085.71|6083.93|6083.93|0
1632929210000|2021-09-29 15:26:50|6083.93|6083.93|6082.15|6082.15|6085.71|6085.71|6082.15|6082.15|0
1632929220000|2021-09-29 15:27:00|6081.51|6081.51|6083.28|6083.28|6083.28|6083.28|6081.51|6081.51|0
1632929230000|2021-09-29 15:27:10|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|6079.73|0
1632929250000|2021-09-29 15:27:30|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|0
1632929260000|2021-09-29 15:27:40|6079.73|6079.73|6077.95|6077.95|6079.73|6079.73|6077.95|6077.95|0
1632929290000|2021-09-29 15:28:10|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|6078.6|0
1632929310000|2021-09-29 15:28:30|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|6079.24|0
1632929330000|2021-09-29 15:28:50|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|6077.95|0
1632929350000|2021-09-29 15:29:10|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|0
1632929360000|2021-09-29 15:29:20|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|6075.52|0
1632929370000|2021-09-29 15:29:30|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|6076.17|0
1632929380000|2021-09-29 15:29:40|6074.39|6074.39|6074.39|6074.39|6074.39|6074.39|6074.39|6074.39|0
1632929390000|2021-09-29 15:29:50|6076.17|6076.17|6075.52|6075.52|6076.17|6076.17|6075.52|6075.52|0
1632986110000|2021-09-30 07:15:10|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1632986130000|2021-09-30 07:15:30|6044.64|6044.64|6045.93|6045.93|6045.93|6045.93|6044.64|6044.64|0
1632986150000|2021-09-30 07:15:50|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1632986160000|2021-09-30 07:16:00|6051.27|6051.27|6042.37|6042.37|6051.27|6051.27|6042.37|6042.37|0
1632986170000|2021-09-30 07:16:10|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1632986240000|2021-09-30 07:17:20|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|0
1632986270000|2021-09-30 07:17:50|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|0
1632986360000|2021-09-30 07:19:20|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1632986460000|2021-09-30 07:21:00|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1632986470000|2021-09-30 07:21:10|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1632986490000|2021-09-30 07:21:30|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1632986520000|2021-09-30 07:22:00|6036.39|6036.39|6032.83|6032.83|6036.39|6036.39|6032.83|6032.83|0
1632986540000|2021-09-30 07:22:20|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|0
1632986570000|2021-09-30 07:22:50|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1632986580000|2021-09-30 07:23:00|6035.74|6035.74|6035.1|6035.1|6035.74|6035.74|6035.1|6035.1|0
1632986730000|2021-09-30 07:25:30|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1632986740000|2021-09-30 07:25:40|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|0
1632986880000|2021-09-30 07:28:00|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|0
1632986900000|2021-09-30 07:28:20|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|0
1632986940000|2021-09-30 07:29:00|6055.31|6055.31|6057.09|6057.09|6057.09|6057.09|6055.31|6055.31|0
1632986950000|2021-09-30 07:29:10|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632987040000|2021-09-30 07:30:40|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1632987060000|2021-09-30 07:31:00|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632987070000|2021-09-30 07:31:10|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6057.9|6057.9|0
1632987110000|2021-09-30 07:31:50|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632987170000|2021-09-30 07:32:50|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1632987360000|2021-09-30 07:36:00|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632987370000|2021-09-30 07:36:10|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1632987380000|2021-09-30 07:36:20|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6066.47|6066.47|0
1632987390000|2021-09-30 07:36:30|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1632987420000|2021-09-30 07:37:00|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1632987440000|2021-09-30 07:37:20|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|0
1632987840000|2021-09-30 07:44:00|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1632987900000|2021-09-30 07:45:00|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|0
1632987950000|2021-09-30 07:45:50|6068.9|6068.9|6069.55|6069.55|6070.19|6070.19|6068.9|6068.9|0
1632987990000|2021-09-30 07:46:30|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|0
1632988020000|2021-09-30 07:47:00|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1632988030000|2021-09-30 07:47:10|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|0
1632988040000|2021-09-30 07:47:20|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|0
1632988060000|2021-09-30 07:47:40|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|0
1632988070000|2021-09-30 07:47:50|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1632988080000|2021-09-30 07:48:00|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1632988170000|2021-09-30 07:49:30|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|0
1632988190000|2021-09-30 07:49:50|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1632988260000|2021-09-30 07:51:00|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1632988270000|2021-09-30 07:51:10|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|0
1632988360000|2021-09-30 07:52:40|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1632988420000|2021-09-30 07:53:40|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1632988430000|2021-09-30 07:53:50|6055.15|6055.15|6053.37|6053.37|6055.15|6055.15|6053.37|6053.37|0
1632988450000|2021-09-30 07:54:10|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1632988580000|2021-09-30 07:56:20|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1632988630000|2021-09-30 07:57:10|6054.5|6054.5|6055.15|6055.15|6055.15|6055.15|6054.5|6054.5|0
1632988650000|2021-09-30 07:57:30|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|0
1632988680000|2021-09-30 07:58:00|6049.82|6049.82|6049.17|6049.17|6049.82|6049.82|6049.17|6049.17|0
1632988700000|2021-09-30 07:58:20|6043.83|6043.83|6043.83|6043.83|6045.61|6045.61|6043.83|6043.83|0
1632988710000|2021-09-30 07:58:30|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1632988750000|2021-09-30 07:59:10|6043.83|6043.83|6042.05|6042.05|6043.83|6043.83|6042.05|6042.05|0
1632988800000|2021-09-30 08:00:00|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1632988860000|2021-09-30 08:01:00|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|0
1632988870000|2021-09-30 08:01:10|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1632988950000|2021-09-30 08:02:30|6052.08|6052.08|6050.3|6050.3|6052.08|6052.08|6050.3|6050.3|0
1632988970000|2021-09-30 08:02:50|6052.89|6052.89|6052.24|6052.24|6052.89|6052.89|6052.24|6052.24|0
1632988980000|2021-09-30 08:03:00|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989030000|2021-09-30 08:03:50|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1632989050000|2021-09-30 08:04:10|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1632989060000|2021-09-30 08:04:20|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989160000|2021-09-30 08:06:00|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|0
1632989210000|2021-09-30 08:06:50|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989280000|2021-09-30 08:08:00|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1632989340000|2021-09-30 08:09:00|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1632989400000|2021-09-30 08:10:00|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989430000|2021-09-30 08:10:30|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1632989520000|2021-09-30 08:12:00|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989530000|2021-09-30 08:12:10|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1632989540000|2021-09-30 08:12:20|6050.95|6050.95|6049.17|6049.17|6050.95|6050.95|6049.17|6049.17|0
1632989660000|2021-09-30 08:14:20|6048.52|6048.52|6046.74|6046.74|6048.52|6048.52|6046.74|6046.74|0
1632989760000|2021-09-30 08:16:00|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1632989790000|2021-09-30 08:16:30|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|0
1632989830000|2021-09-30 08:17:10|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|0
1632989870000|2021-09-30 08:17:50|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|0
1632989880000|2021-09-30 08:18:00|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|0
1632989950000|2021-09-30 08:19:10|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|0
1632989960000|2021-09-30 08:19:20|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|0
1632990000000|2021-09-30 08:20:00|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|0
1632990020000|2021-09-30 08:20:20|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|0
1632990040000|2021-09-30 08:20:40|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1632990060000|2021-09-30 08:21:00|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|0
1632990230000|2021-09-30 08:23:50|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|0
1632990330000|2021-09-30 08:25:30|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|0
1632990340000|2021-09-30 08:25:40|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|0
1632990410000|2021-09-30 08:26:50|6049|6049|6049|6049|6049|6049|6049|6049|0
1632990420000|2021-09-30 08:27:00|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|0
1632990660000|2021-09-30 08:31:00|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1632990720000|2021-09-30 08:32:00|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|0
1632990780000|2021-09-30 08:33:00|6059.03|6059.03|6060.81|6060.81|6060.81|6060.81|6059.03|6059.03|0
1632990790000|2021-09-30 08:33:10|6055.47|6055.47|6053.69|6053.69|6055.47|6055.47|6053.69|6053.69|0
1632990900000|2021-09-30 08:35:00|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|0
1632990970000|2021-09-30 08:36:10|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1632991040000|2021-09-30 08:37:20|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|0
1632991220000|2021-09-30 08:40:20|6051.75|6051.75|6049.97|6049.97|6051.75|6051.75|6049.97|6049.97|0
1632991340000|2021-09-30 08:42:20|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|0
1632991650000|2021-09-30 08:47:30|6052.4|6052.4|6052.4|6052.4|6052.4|6052.4|6052.4|6052.4|0
1632991760000|2021-09-30 08:49:20|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|0
1632991770000|2021-09-30 08:49:30|6048.84|6048.84|6047.06|6047.06|6048.84|6048.84|6047.06|6047.06|0
1632991860000|2021-09-30 08:51:00|6045.28|6045.28|6047.06|6047.06|6047.06|6047.06|6045.28|6045.28|0
1632991870000|2021-09-30 08:51:10|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1632991880000|2021-09-30 08:51:20|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1632991890000|2021-09-30 08:51:30|6047.71|6047.71|6049.49|6049.49|6049.49|6049.49|6047.71|6047.71|0
1632991930000|2021-09-30 08:52:10|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1632992080000|2021-09-30 08:54:40|6055.47|6055.47|6053.69|6053.69|6055.47|6055.47|6053.69|6053.69|0
1632992100000|2021-09-30 08:55:00|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1632992270000|2021-09-30 08:57:50|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|0
1632992450000|2021-09-30 09:00:50|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1632992480000|2021-09-30 09:01:20|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|0
1632992550000|2021-09-30 09:02:30|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1632992620000|2021-09-30 09:03:40|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1632992710000|2021-09-30 09:05:10|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1632992720000|2021-09-30 09:05:20|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1632992740000|2021-09-30 09:05:40|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|0
1632992750000|2021-09-30 09:05:50|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1632992780000|2021-09-30 09:06:20|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|0
1632992840000|2021-09-30 09:07:20|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|0
1632992910000|2021-09-30 09:08:30|6051.27|6051.27|6049.97|6049.97|6051.27|6051.27|6049.97|6049.97|0
1632993120000|2021-09-30 09:12:00|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|0
1632993150000|2021-09-30 09:12:30|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|0
1632993200000|2021-09-30 09:13:20|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|0
1632993320000|2021-09-30 09:15:20|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632993360000|2021-09-30 09:16:00|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|0
1632993400000|2021-09-30 09:16:40|6053.53|6053.53|6051.75|6051.75|6053.53|6053.53|6051.75|6051.75|0
1632993540000|2021-09-30 09:19:00|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|0
1632993710000|2021-09-30 09:21:50|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1632993870000|2021-09-30 09:24:30|6047.55|6047.55|6049.32|6049.32|6049.32|6049.32|6047.55|6047.55|0
1632993890000|2021-09-30 09:24:50|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|0
1632993960000|2021-09-30 09:26:00|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1632993970000|2021-09-30 09:26:10|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1632994020000|2021-09-30 09:27:00|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1632994030000|2021-09-30 09:27:10|6043.99|6043.99|6042.21|6042.21|6043.99|6043.99|6042.21|6042.21|0
1632994150000|2021-09-30 09:29:10|6040.43|6040.43|6038.65|6038.65|6040.43|6040.43|6038.65|6038.65|0
1632994390000|2021-09-30 09:33:10|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1632994430000|2021-09-30 09:33:50|6037.36|6037.36|6040.92|6040.92|6040.92|6040.92|6037.36|6037.36|0
1632994440000|2021-09-30 09:34:00|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|0
1632994510000|2021-09-30 09:35:10|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|0
1632994610000|2021-09-30 09:36:50|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1632994720000|2021-09-30 09:38:40|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|0
1632994790000|2021-09-30 09:39:50|6034.93|6034.93|6034.28|6034.28|6034.93|6034.93|6034.28|6034.28|0
1632994800000|2021-09-30 09:40:00|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|0
1632994890000|2021-09-30 09:41:30|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|0
1632994930000|2021-09-30 09:42:10|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|0
1632995050000|2021-09-30 09:44:10|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|0
1632995070000|2021-09-30 09:44:30|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|0
1632995100000|2021-09-30 09:45:00|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|0
1632995210000|2021-09-30 09:46:50|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1632995270000|2021-09-30 09:47:50|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1632995280000|2021-09-30 09:48:00|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|0
1632995360000|2021-09-30 09:49:20|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1632995410000|2021-09-30 09:50:10|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1632995460000|2021-09-30 09:51:00|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1632995520000|2021-09-30 09:52:00|6035.74|6035.74|6037.52|6037.52|6037.52|6037.52|6035.74|6035.74|0
1632995530000|2021-09-30 09:52:10|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|0
1632995780000|2021-09-30 09:56:20|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1632995800000|2021-09-30 09:56:40|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1632995940000|2021-09-30 09:59:00|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1632996060000|2021-09-30 10:01:00|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1632996150000|2021-09-30 10:02:30|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|0
1632996210000|2021-09-30 10:03:30|6035.74|6035.74|6033.96|6033.96|6035.74|6035.74|6033.96|6033.96|0
1632996230000|2021-09-30 10:03:50|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1632996260000|2021-09-30 10:04:20|6035.26|6035.26|6035.91|6035.91|6035.91|6035.91|6035.26|6035.26|0
1632996270000|2021-09-30 10:04:30|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|0
1632996310000|2021-09-30 10:05:10|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1632996480000|2021-09-30 10:08:00|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|0
1632996500000|2021-09-30 10:08:20|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1632996610000|2021-09-30 10:10:10|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|0
1632996700000|2021-09-30 10:11:40|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1632996740000|2021-09-30 10:12:20|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1632996750000|2021-09-30 10:12:30|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1632996770000|2021-09-30 10:12:50|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|0
1632996800000|2021-09-30 10:13:20|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|0
1632996830000|2021-09-30 10:13:50|6021.51|6021.51|6019.73|6019.73|6021.51|6021.51|6019.73|6019.73|0
1632996880000|2021-09-30 10:14:40|6021.51|6021.51|6021.51|6021.51|6021.51|6021.51|6021.51|6021.51|0
1632996900000|2021-09-30 10:15:00|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|0
1632997140000|2021-09-30 10:19:00|6021.51|6021.51|6020.87|6020.87|6021.51|6021.51|6020.87|6020.87|0
1632997170000|2021-09-30 10:19:30|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|0
1632997200000|2021-09-30 10:20:00|6023.94|6023.94|6022.81|6022.81|6023.94|6023.94|6022.16|6022.16|0
1632997230000|2021-09-30 10:20:30|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|0
1632997240000|2021-09-30 10:20:40|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|0
1632997270000|2021-09-30 10:21:10|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|0
1632997320000|2021-09-30 10:22:00|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|0
1632997340000|2021-09-30 10:22:20|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|0
1632997360000|2021-09-30 10:22:40|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|0
1632997370000|2021-09-30 10:22:50|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1632997450000|2021-09-30 10:24:10|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6025.23|6025.23|0
1632997460000|2021-09-30 10:24:20|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1632997520000|2021-09-30 10:25:20|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1632997590000|2021-09-30 10:26:30|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1632997750000|2021-09-30 10:29:10|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|0
1632997830000|2021-09-30 10:30:30|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1632997980000|2021-09-30 10:33:00|6019.57|6019.57|6017.79|6017.79|6019.57|6019.57|6017.79|6017.79|0
1632998030000|2021-09-30 10:33:50|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1632998040000|2021-09-30 10:34:00|6017.79|6017.79|6024.42|6024.42|6024.42|6024.42|6017.79|6017.79|0
1632998130000|2021-09-30 10:35:30|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|0
1632998180000|2021-09-30 10:36:20|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|0
1632998200000|2021-09-30 10:36:40|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|0
1632998220000|2021-09-30 10:37:00|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|0
1632998290000|2021-09-30 10:38:10|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|0
1632998570000|2021-09-30 10:42:50|6027.98|6027.98|6029.76|6029.76|6029.76|6029.76|6027.98|6027.98|0
1632999100000|2021-09-30 10:51:40|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1632999130000|2021-09-30 10:52:10|6035.1|6035.1|6035.1|6035.1|6036.87|6036.87|6035.1|6035.1|0
1632999140000|2021-09-30 10:52:20|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|0
1632999230000|2021-09-30 10:53:50|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1632999250000|2021-09-30 10:54:10|6030.89|6030.89|6029.11|6029.11|6030.89|6030.89|6029.11|6029.11|0
1632999260000|2021-09-30 10:54:20|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1632999300000|2021-09-30 10:55:00|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1632999350000|2021-09-30 10:55:50|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1632999410000|2021-09-30 10:56:50|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1632999590000|2021-09-30 10:59:50|6026.04|6026.04|6025.39|6025.39|6026.04|6026.04|6025.39|6025.39|0
1632999690000|2021-09-30 11:01:30|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1632999730000|2021-09-30 11:02:10|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1632999780000|2021-09-30 11:03:00|6026.04|6026.04|6026.69|6026.69|6026.69|6026.69|6026.04|6026.04|0
1632999880000|2021-09-30 11:04:40|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1632999910000|2021-09-30 11:05:10|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1632999960000|2021-09-30 11:06:00|6022.48|6022.48|6024.26|6024.26|6024.26|6024.26|6022.48|6022.48|0
1633000000000|2021-09-30 11:06:40|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|0
1633000080000|2021-09-30 11:08:00|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1633000250000|2021-09-30 11:10:50|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633000260000|2021-09-30 11:11:00|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633000390000|2021-09-30 11:13:10|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1633000490000|2021-09-30 11:14:50|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633000710000|2021-09-30 11:18:30|6027.17|6027.17|6028.95|6028.95|6028.95|6028.95|6027.17|6027.17|0
1633000760000|2021-09-30 11:19:20|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|0
1633000780000|2021-09-30 11:19:40|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|0
1633000820000|2021-09-30 11:20:20|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|0
1633001030000|2021-09-30 11:23:50|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1633001190000|2021-09-30 11:26:30|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1633001350000|2021-09-30 11:29:10|6029.6|6029.6|6031.37|6031.37|6031.37|6031.37|6029.6|6029.6|0
1633001400000|2021-09-30 11:30:00|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|0
1633001460000|2021-09-30 11:31:00|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1633001700000|2021-09-30 11:35:00|6026.04|6026.04|6029.6|6029.6|6029.6|6029.6|6026.04|6026.04|0
1633001740000|2021-09-30 11:35:40|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1633001920000|2021-09-30 11:38:40|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1633002120000|2021-09-30 11:42:00|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1633002230000|2021-09-30 11:43:50|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1633002270000|2021-09-30 11:44:30|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633002280000|2021-09-30 11:44:40|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633002430000|2021-09-30 11:47:10|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1633002490000|2021-09-30 11:48:10|6018.28|6018.28|6021.35|6021.35|6021.35|6021.35|6018.28|6018.28|0
1633002530000|2021-09-30 11:48:50|6019.57|6019.57|6017.79|6017.79|6019.57|6019.57|6017.79|6017.79|0
1633002590000|2021-09-30 11:49:50|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1633002620000|2021-09-30 11:50:20|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1633002710000|2021-09-30 11:51:50|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1633002720000|2021-09-30 11:52:00|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1633002880000|2021-09-30 11:54:40|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1633002900000|2021-09-30 11:55:00|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1633003110000|2021-09-30 11:58:30|6022|6022|6022|6022|6022|6022|6022|6022|0
1633003180000|2021-09-30 11:59:40|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|0
1633003290000|2021-09-30 12:01:30|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|0
1633003360000|2021-09-30 12:02:40|6022.48|6022.48|6024.26|6024.26|6024.26|6024.26|6022.48|6022.48|0
1633003420000|2021-09-30 12:03:40|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|0
1633003430000|2021-09-30 12:03:50|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1633003610000|2021-09-30 12:06:50|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|0
1633003630000|2021-09-30 12:07:10|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1633004160000|2021-09-30 12:16:00|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633004190000|2021-09-30 12:16:30|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633004200000|2021-09-30 12:16:40|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1633004210000|2021-09-30 12:16:50|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633004250000|2021-09-30 12:17:30|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633004380000|2021-09-30 12:19:40|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1633004400000|2021-09-30 12:20:00|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633004480000|2021-09-30 12:21:20|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633004510000|2021-09-30 12:21:50|6026.04|6026.04|6027.33|6027.33|6027.33|6027.33|6026.04|6026.04|0
1633004520000|2021-09-30 12:22:00|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|0
1633004560000|2021-09-30 12:22:40|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1633004660000|2021-09-30 12:24:20|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|0
1633004740000|2021-09-30 12:25:40|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|0
1633004820000|2021-09-30 12:27:00|6036.87|6036.87|6038.65|6038.65|6038.65|6038.65|6036.87|6036.87|0
1633004870000|2021-09-30 12:27:50|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|0
1633004910000|2021-09-30 12:28:30|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1633004940000|2021-09-30 12:29:00|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|0
1633004960000|2021-09-30 12:29:20|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1633004980000|2021-09-30 12:29:40|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|0
1633005000000|2021-09-30 12:30:00|6035.1|6035.1|6036.87|6036.87|6036.87|6036.87|6035.1|6035.1|0
1633005020000|2021-09-30 12:30:20|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|0
1633005070000|2021-09-30 12:31:10|6040.43|6040.43|6043.99|6043.99|6043.99|6043.99|6040.43|6040.43|0
1633005140000|2021-09-30 12:32:20|6044.64|6044.64|6045.28|6045.28|6045.28|6045.28|6044.64|6044.64|0
1633005160000|2021-09-30 12:32:40|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|0
1633005230000|2021-09-30 12:33:50|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1633005240000|2021-09-30 12:34:00|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|0
1633005310000|2021-09-30 12:35:10|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1633005330000|2021-09-30 12:35:30|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|0
1633005350000|2021-09-30 12:35:50|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|0
1633005420000|2021-09-30 12:37:00|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1633005430000|2021-09-30 12:37:10|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1633005480000|2021-09-30 12:38:00|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1633005560000|2021-09-30 12:39:20|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|0
1633005570000|2021-09-30 12:39:30|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|0
1633005600000|2021-09-30 12:40:00|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|0
1633005660000|2021-09-30 12:41:00|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|0
1633005750000|2021-09-30 12:42:30|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633005840000|2021-09-30 12:44:00|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|0
1633005940000|2021-09-30 12:45:40|6042.21|6042.21|6045.77|6045.77|6045.77|6045.77|6042.21|6042.21|0
1633005980000|2021-09-30 12:46:20|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1633006040000|2021-09-30 12:47:20|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1633006060000|2021-09-30 12:47:40|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1633006170000|2021-09-30 12:49:30|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|0
1633006190000|2021-09-30 12:49:50|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1633006360000|2021-09-30 12:52:40|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1633006400000|2021-09-30 12:53:20|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1633006410000|2021-09-30 12:53:30|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1633006440000|2021-09-30 12:54:00|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1633006450000|2021-09-30 12:54:10|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|0
1633006560000|2021-09-30 12:56:00|6045.28|6045.28|6043.5|6043.5|6045.28|6045.28|6043.5|6043.5|0
1633006720000|2021-09-30 12:58:40|6042.86|6042.86|6039.3|6039.3|6042.86|6042.86|6039.3|6039.3|0
1633006730000|2021-09-30 12:58:50|6041.08|6041.08|6042.86|6042.86|6042.86|6042.86|6041.08|6041.08|0
1633006800000|2021-09-30 13:00:00|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633006810000|2021-09-30 13:00:10|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|0
1633006840000|2021-09-30 13:00:40|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|0
1633006980000|2021-09-30 13:03:00|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|0
1633007030000|2021-09-30 13:03:50|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633007050000|2021-09-30 13:04:10|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|0
1633007100000|2021-09-30 13:05:00|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633007270000|2021-09-30 13:07:50|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|0
1633007300000|2021-09-30 13:08:20|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633007350000|2021-09-30 13:09:10|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|0
1633007370000|2021-09-30 13:09:30|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633007430000|2021-09-30 13:10:30|6042.86|6042.86|6047.71|6047.71|6047.71|6047.71|6042.86|6042.86|0
1633007490000|2021-09-30 13:11:30|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|0
1633007590000|2021-09-30 13:13:10|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1633007630000|2021-09-30 13:13:50|6047.06|6047.06|6046.41|6046.41|6047.06|6047.06|6046.41|6046.41|0
1633007830000|2021-09-30 13:17:10|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|0
1633007850000|2021-09-30 13:17:30|6046.41|6046.41|6046.41|6046.41|6046.41|6046.41|6046.41|6046.41|0
1633007880000|2021-09-30 13:18:00|6048.19|6048.19|6049.97|6049.97|6049.97|6049.97|6048.19|6048.19|0
1633007890000|2021-09-30 13:18:10|6050.62|6050.62|6051.27|6051.27|6051.27|6051.27|6050.62|6050.62|0
1633007900000|2021-09-30 13:18:20|6049.49|6049.49|6047.71|6047.71|6049.49|6049.49|6047.71|6047.71|0
1633007950000|2021-09-30 13:19:10|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1633008000000|2021-09-30 13:20:00|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1633008010000|2021-09-30 13:20:10|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1633008110000|2021-09-30 13:21:50|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1633008260000|2021-09-30 13:24:20|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1633008280000|2021-09-30 13:24:40|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1633008300000|2021-09-30 13:25:00|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|0
1633008390000|2021-09-30 13:26:30|6048.36|6048.36|6046.58|6046.58|6048.36|6048.36|6046.58|6046.58|0
1633008430000|2021-09-30 13:27:10|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|0
1633008440000|2021-09-30 13:27:20|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|0
1633008470000|2021-09-30 13:27:50|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|0
1633008550000|2021-09-30 13:29:10|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1633008580000|2021-09-30 13:29:40|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633008590000|2021-09-30 13:29:50|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|0
1633008600000|2021-09-30 13:30:00|6041.08|6041.08|6041.73|6041.73|6043.5|6043.5|6041.08|6041.08|0
1633008630000|2021-09-30 13:30:30|6042.37|6042.37|6045.93|6045.93|6045.93|6045.93|6042.37|6042.37|0
1633008640000|2021-09-30 13:30:40|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1633008660000|2021-09-30 13:31:00|6044.15|6044.15|6042.37|6042.37|6044.15|6044.15|6040.59|6040.59|0
1633008690000|2021-09-30 13:31:30|6041.73|6041.73|6038.17|6038.17|6041.73|6041.73|6038.17|6038.17|0
1633008700000|2021-09-30 13:31:40|6038.82|6038.82|6049|6049|6049|6049|6038.82|6038.82|0
1633008710000|2021-09-30 13:31:50|6047.23|6047.23|6043.67|6043.67|6047.23|6047.23|6043.67|6043.67|0
1633008720000|2021-09-30 13:32:00|6044.32|6044.32|6049.65|6049.65|6049.65|6049.65|6044.32|6044.32|0
1633008730000|2021-09-30 13:32:10|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1633008740000|2021-09-30 13:32:20|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1633008760000|2021-09-30 13:32:40|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1633008770000|2021-09-30 13:32:50|6049.17|6049.17|6047.39|6047.39|6049.17|6049.17|6047.39|6047.39|0
1633008790000|2021-09-30 13:33:10|6046.74|6046.74|6046.09|6046.09|6046.74|6046.74|6046.09|6046.09|0
1633008800000|2021-09-30 13:33:20|6044.32|6044.32|6037.2|6037.2|6044.32|6044.32|6037.2|6037.2|0
1633008810000|2021-09-30 13:33:30|6036.55|6036.55|6039.46|6039.46|6040.11|6040.11|6036.55|6036.55|0
1633008820000|2021-09-30 13:33:40|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|0
1633008860000|2021-09-30 13:34:20|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|0
1633008870000|2021-09-30 13:34:30|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|0
1633008910000|2021-09-30 13:35:10|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|0
1633008940000|2021-09-30 13:35:40|6035.26|6035.26|6035.91|6035.91|6035.91|6035.91|6035.26|6035.26|0
1633008950000|2021-09-30 13:35:50|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|0
1633009020000|2021-09-30 13:37:00|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1633009090000|2021-09-30 13:38:10|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|0
1633009110000|2021-09-30 13:38:30|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1633009120000|2021-09-30 13:38:40|6035.26|6035.26|6033.48|6033.48|6035.26|6035.26|6033.48|6033.48|0
1633009200000|2021-09-30 13:40:00|6032.83|6032.83|6033.48|6033.48|6033.48|6033.48|6032.83|6032.83|0
1633009260000|2021-09-30 13:41:00|6031.7|6031.7|6026.85|6026.85|6031.7|6031.7|6026.85|6026.85|0
1633009290000|2021-09-30 13:41:30|6028.63|6028.63|6030.41|6030.41|6030.41|6030.41|6028.63|6028.63|0
1633009300000|2021-09-30 13:41:40|6032.19|6032.19|6034.61|6034.61|6034.61|6034.61|6032.19|6032.19|0
1633009330000|2021-09-30 13:42:10|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6031.05|6031.05|0
1633009340000|2021-09-30 13:42:20|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1633009360000|2021-09-30 13:42:40|6029.28|6029.28|6031.05|6031.05|6031.05|6031.05|6029.28|6029.28|0
1633009440000|2021-09-30 13:44:00|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|0
1633009520000|2021-09-30 13:45:20|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1633009530000|2021-09-30 13:45:30|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1633009600000|2021-09-30 13:46:40|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1633009630000|2021-09-30 13:47:10|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|0
1633009650000|2021-09-30 13:47:30|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1633009710000|2021-09-30 13:48:30|6031.22|6031.22|6031.86|6031.86|6031.86|6031.86|6031.22|6031.22|0
1633009800000|2021-09-30 13:50:00|6032.51|6032.51|6036.72|6036.72|6036.72|6036.72|6032.51|6032.51|0
1633009870000|2021-09-30 13:51:10|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1633009880000|2021-09-30 13:51:20|6038.5|6038.5|6036.72|6036.72|6038.5|6038.5|6036.72|6036.72|0
1633009930000|2021-09-30 13:52:10|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1633010030000|2021-09-30 13:53:50|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1633010040000|2021-09-30 13:54:00|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1633010050000|2021-09-30 13:54:10|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1633010070000|2021-09-30 13:54:30|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|0
1633010160000|2021-09-30 13:56:00|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1633010190000|2021-09-30 13:56:30|6033.64|6033.64|6033|6033|6033.64|6033.64|6033|6033|0
1633010220000|2021-09-30 13:57:00|6031.22|6031.22|6031.22|6031.22|6031.22|6031.22|6031.22|6031.22|0
1633010290000|2021-09-30 13:58:10|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1633010380000|2021-09-30 13:59:40|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1633010390000|2021-09-30 13:59:50|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1633010410000|2021-09-30 14:00:10|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|0
1633010530000|2021-09-30 14:02:10|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|0
1633010590000|2021-09-30 14:03:10|6026.2|6026.2|6024.42|6024.42|6026.2|6026.2|6024.42|6024.42|0
1633010610000|2021-09-30 14:03:30|6022.64|6022.64|6022|6022|6022.64|6022.64|6022|6022|0
1633010620000|2021-09-30 14:03:40|6018.44|6018.44|6016.66|6016.66|6018.44|6018.44|6016.66|6016.66|0
1633010630000|2021-09-30 14:03:50|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|0
1633010650000|2021-09-30 14:04:10|6016.66|6016.66|6016.01|6016.01|6016.66|6016.66|6015.37|6015.37|0
1633010710000|2021-09-30 14:05:10|6017.79|6017.79|6019.57|6019.57|6019.57|6019.57|6017.79|6017.79|0
1633010730000|2021-09-30 14:05:30|6017.79|6017.79|6014.23|6014.23|6017.79|6017.79|6014.23|6014.23|0
1633010750000|2021-09-30 14:05:50|6013.59|6013.59|6018.92|6018.92|6018.92|6018.92|6013.59|6013.59|0
1633010760000|2021-09-30 14:06:00|6019.57|6019.57|6016.01|6016.01|6019.57|6019.57|6016.01|6016.01|0
1633010790000|2021-09-30 14:06:30|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1633010800000|2021-09-30 14:06:40|6016.01|6016.01|6014.23|6014.23|6016.01|6016.01|6014.23|6014.23|0
1633010840000|2021-09-30 14:07:20|6012.46|6012.46|6014.23|6014.23|6014.23|6014.23|6012.46|6012.46|0
1633010870000|2021-09-30 14:07:50|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1633010910000|2021-09-30 14:08:30|6010.68|6010.68|6011.32|6011.32|6011.32|6011.32|6010.03|6010.03|0
1633010940000|2021-09-30 14:09:00|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|0
1633010970000|2021-09-30 14:09:30|6016.66|6016.66|6018.44|6018.44|6018.44|6018.44|6016.66|6016.66|0
1633011010000|2021-09-30 14:10:10|6017.79|6017.79|6013.1|6013.1|6018.44|6018.44|6013.1|6013.1|0
1633011040000|2021-09-30 14:10:40|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|0
1633011060000|2021-09-30 14:11:00|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1633011120000|2021-09-30 14:12:00|6016.01|6016.01|6014.4|6014.4|6017.96|6017.96|6014.4|6014.4|0
1633011140000|2021-09-30 14:12:20|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1633011160000|2021-09-30 14:12:40|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1633011270000|2021-09-30 14:14:30|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|0
1633011280000|2021-09-30 14:14:40|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1633011310000|2021-09-30 14:15:10|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|0
1633011410000|2021-09-30 14:16:50|6007.77|6007.77|6005.99|6005.99|6007.77|6007.77|6004.21|6004.21|0
1633011430000|2021-09-30 14:17:10|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1633011490000|2021-09-30 14:18:10|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|0
1633011550000|2021-09-30 14:19:10|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|0
1633011560000|2021-09-30 14:19:20|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1633011570000|2021-09-30 14:19:30|6005.99|6005.99|6004.21|6004.21|6005.99|6005.99|6004.21|6004.21|0
1633011600000|2021-09-30 14:20:00|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|0
1633011610000|2021-09-30 14:20:10|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|0
1633011620000|2021-09-30 14:20:20|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|0
1633011690000|2021-09-30 14:21:30|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|0
1633011710000|2021-09-30 14:21:50|5998.23|5998.23|5998.23|5998.23|5998.23|5998.23|5998.23|5998.23|0
1633011720000|2021-09-30 14:22:00|6000|6000|6000|6000|6000|6000|6000|6000|0
1633011780000|2021-09-30 14:23:00|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|0
1633011800000|2021-09-30 14:23:20|6000|6000|5998.23|5998.23|6000|6000|5998.23|5998.23|0
1633011870000|2021-09-30 14:24:30|5996.45|5996.45|5992.89|5992.89|5996.45|5996.45|5992.89|5992.89|0
1633011890000|2021-09-30 14:24:50|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|0
1633011900000|2021-09-30 14:25:00|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1633011950000|2021-09-30 14:25:50|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1633011960000|2021-09-30 14:26:00|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|0
1633012070000|2021-09-30 14:27:50|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|0
1633012120000|2021-09-30 14:28:40|5995.96|5995.96|5996.61|5996.61|5996.61|5996.61|5995.96|5995.96|0
1633012230000|2021-09-30 14:30:30|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|0
1633012310000|2021-09-30 14:31:50|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|0
1633012340000|2021-09-30 14:32:20|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|0
1633012350000|2021-09-30 14:32:30|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|0
1633012400000|2021-09-30 14:33:20|6000.82|6000.82|6002.59|6002.59|6002.59|6002.59|6000.82|6000.82|0
1633012480000|2021-09-30 14:34:40|6000.82|6000.82|5999.04|5999.04|6000.82|6000.82|5999.04|5999.04|0
1633012500000|2021-09-30 14:35:00|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|0
1633012580000|2021-09-30 14:36:20|5999.04|5999.04|5994.83|5994.83|5999.04|5999.04|5994.83|5994.83|0
1633012590000|2021-09-30 14:36:30|5996.61|5996.61|5998.39|5998.39|5998.39|5998.39|5996.61|5996.61|0
1633012640000|2021-09-30 14:37:20|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1633012770000|2021-09-30 14:39:30|6001.46|6001.46|6000.82|6000.82|6001.46|6001.46|6000.82|6000.82|0
1633012820000|2021-09-30 14:40:20|5998.39|5998.39|5997.74|5997.74|5998.39|5998.39|5997.74|5997.74|0
1633012840000|2021-09-30 14:40:40|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1633012880000|2021-09-30 14:41:20|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|0
1633012940000|2021-09-30 14:42:20|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|0
1633012980000|2021-09-30 14:43:00|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1633012990000|2021-09-30 14:43:10|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|0
1633013040000|2021-09-30 14:44:00|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1633013110000|2021-09-30 14:45:10|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|0
1633013130000|2021-09-30 14:45:30|5990.46|5990.46|5988.68|5988.68|5990.46|5990.46|5988.68|5988.68|0
1633013150000|2021-09-30 14:45:50|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|0
1633013180000|2021-09-30 14:46:20|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|0
1633013210000|2021-09-30 14:46:50|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|0
1633013240000|2021-09-30 14:47:20|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1633013300000|2021-09-30 14:48:20|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013310000|2021-09-30 14:48:30|5981.41|5981.41|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013320000|2021-09-30 14:48:40|5981.41|5981.41|5981.41|5981.41|5983.18|5983.18|5981.41|5981.41|0
1633013330000|2021-09-30 14:48:50|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|0
1633013340000|2021-09-30 14:49:00|5981.41|5981.41|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013380000|2021-09-30 14:49:40|5981.41|5981.41|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013400000|2021-09-30 14:50:00|5981.41|5981.41|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013410000|2021-09-30 14:50:10|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1633013460000|2021-09-30 14:51:00|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1633013470000|2021-09-30 14:51:10|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1633013500000|2021-09-30 14:51:40|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1633013510000|2021-09-30 14:51:50|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633013520000|2021-09-30 14:52:00|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1633013560000|2021-09-30 14:52:40|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633013580000|2021-09-30 14:53:00|5978.5|5978.5|5974.94|5974.94|5978.5|5978.5|5974.94|5974.94|0
1633013620000|2021-09-30 14:53:40|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1633013640000|2021-09-30 14:54:00|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1633013700000|2021-09-30 14:55:00|5976.07|5976.07|5974.29|5974.29|5976.07|5976.07|5974.29|5974.29|0
1633013710000|2021-09-30 14:55:10|5973.64|5973.64|5971.87|5971.87|5973.64|5973.64|5971.87|5971.87|0
1633013870000|2021-09-30 14:57:50|5973.64|5973.64|5975.42|5975.42|5975.42|5975.42|5973.64|5973.64|0
1633013880000|2021-09-30 14:58:00|5973.64|5973.64|5971.87|5971.87|5973.64|5973.64|5971.87|5971.87|0
1633013900000|2021-09-30 14:58:20|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|0
1633013960000|2021-09-30 14:59:20|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1633013970000|2021-09-30 14:59:30|5973.64|5973.64|5973|5973|5973.64|5973.64|5973|5973|0
1633014010000|2021-09-30 15:00:10|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|0
1633014020000|2021-09-30 15:00:20|5973|5973|5973|5973|5973|5973|5973|5973|0
1633014210000|2021-09-30 15:03:30|5971.22|5971.22|5971.87|5971.87|5971.87|5971.87|5971.22|5971.22|0
1633014280000|2021-09-30 15:04:40|5970.09|5970.09|5971.87|5971.87|5971.87|5971.87|5970.09|5970.09|0
1633014300000|2021-09-30 15:05:00|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|0
1633014310000|2021-09-30 15:05:10|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1633014340000|2021-09-30 15:05:40|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|0
1633014370000|2021-09-30 15:06:10|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|0
1633014380000|2021-09-30 15:06:20|5970.09|5970.09|5968.31|5968.31|5970.09|5970.09|5968.31|5968.31|0
1633014420000|2021-09-30 15:07:00|5971.87|5971.87|5970.09|5970.09|5971.87|5971.87|5970.09|5970.09|0
1633014440000|2021-09-30 15:07:20|5971.87|5971.87|5964.75|5964.75|5971.87|5971.87|5964.75|5964.75|0
1633014450000|2021-09-30 15:07:30|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|0
1633014490000|2021-09-30 15:08:10|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|0
1633014500000|2021-09-30 15:08:20|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1633014550000|2021-09-30 15:09:10|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|0
1633014560000|2021-09-30 15:09:20|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|0
1633014590000|2021-09-30 15:09:50|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|0
1633014640000|2021-09-30 15:10:40|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|0
1633014660000|2021-09-30 15:11:00|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1633014700000|2021-09-30 15:11:40|5969.44|5969.44|5964.1|5964.1|5969.44|5969.44|5964.1|5964.1|0
1633014720000|2021-09-30 15:12:00|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5965.88|5965.88|0
1633014750000|2021-09-30 15:12:30|5965.88|5965.88|5967.66|5967.66|5967.66|5967.66|5965.88|5965.88|0
1633014800000|2021-09-30 15:13:20|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1633014810000|2021-09-30 15:13:30|5969.44|5969.44|5965.88|5965.88|5969.44|5969.44|5964.1|5964.1|0
1633014820000|2021-09-30 15:13:40|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1633014840000|2021-09-30 15:14:00|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1633014950000|2021-09-30 15:15:50|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5964.1|5964.1|0
1633014960000|2021-09-30 15:16:00|5964.1|5964.1|5964.75|5964.75|5964.75|5964.75|5964.1|5964.1|0
1633014970000|2021-09-30 15:16:10|5966.53|5966.53|5964.75|5964.75|5966.53|5966.53|5964.75|5964.75|0
1633015010000|2021-09-30 15:16:50|5966.53|5966.53|5964.75|5964.75|5966.53|5966.53|5964.75|5964.75|0
1633015040000|2021-09-30 15:17:20|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|0
1633015070000|2021-09-30 15:17:50|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|0
1633015100000|2021-09-30 15:18:20|5969.6|5969.6|5973.16|5973.16|5973.16|5973.16|5969.6|5969.6|0
1633015130000|2021-09-30 15:18:50|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1633015150000|2021-09-30 15:19:10|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1633015160000|2021-09-30 15:19:20|5976.72|5976.72|5980.27|5980.27|5980.27|5980.27|5976.72|5976.72|0
1633015200000|2021-09-30 15:20:00|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1633015220000|2021-09-30 15:20:20|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633015260000|2021-09-30 15:21:00|5978.5|5978.5|5977.85|5977.85|5978.5|5978.5|5977.85|5977.85|0
1633015310000|2021-09-30 15:21:50|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1633015320000|2021-09-30 15:22:00|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633015370000|2021-09-30 15:22:50|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|0
1633015380000|2021-09-30 15:23:00|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|0
1633015390000|2021-09-30 15:23:10|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|0
1633015450000|2021-09-30 15:24:10|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|0
1633015460000|2021-09-30 15:24:20|5980.92|5980.92|5979.14|5979.14|5980.92|5980.92|5979.14|5979.14|0
1633015490000|2021-09-30 15:24:50|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|0
1633015510000|2021-09-30 15:25:10|5982.7|5982.7|5977.36|5977.36|5982.7|5982.7|5977.36|5977.36|0
1633015520000|2021-09-30 15:25:20|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|0
1633015540000|2021-09-30 15:25:40|5978.5|5978.5|5977.85|5977.85|5978.5|5978.5|5977.85|5977.85|0
1633015550000|2021-09-30 15:25:50|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1633015590000|2021-09-30 15:26:30|5974.29|5974.29|5974.94|5974.94|5974.94|5974.94|5974.29|5974.29|0
1633015600000|2021-09-30 15:26:40|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1633015630000|2021-09-30 15:27:10|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1633015700000|2021-09-30 15:28:20|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1633015710000|2021-09-30 15:28:30|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633015740000|2021-09-30 15:29:00|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1633015760000|2021-09-30 15:29:20|5982.7|5982.7|5984.48|5984.48|5984.48|5984.48|5982.7|5982.7|0
1633015780000|2021-09-30 15:29:40|5986.26|5986.26|5988.04|5988.04|5988.04|5988.04|5986.26|5986.26|0
1633015790000|2021-09-30 15:29:50|5989.82|5989.82|5992.89|5992.89|5992.89|5992.89|5989.82|5989.82|0
1632986110000|2021-09-30 07:15:10|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1632986130000|2021-09-30 07:15:30|6044.64|6044.64|6045.93|6045.93|6045.93|6045.93|6044.64|6044.64|0
1632986150000|2021-09-30 07:15:50|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1632986160000|2021-09-30 07:16:00|6051.27|6051.27|6042.37|6042.37|6051.27|6051.27|6042.37|6042.37|0
1632986170000|2021-09-30 07:16:10|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1632986240000|2021-09-30 07:17:20|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|0
1632986270000|2021-09-30 07:17:50|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|6039.95|0
1632986360000|2021-09-30 07:19:20|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1632986460000|2021-09-30 07:21:00|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1632986470000|2021-09-30 07:21:10|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1632986490000|2021-09-30 07:21:30|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|6038.17|0
1632986520000|2021-09-30 07:22:00|6036.39|6036.39|6032.83|6032.83|6036.39|6036.39|6032.83|6032.83|0
1632986540000|2021-09-30 07:22:20|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|6031.05|0
1632986570000|2021-09-30 07:22:50|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1632986580000|2021-09-30 07:23:00|6035.74|6035.74|6035.1|6035.1|6035.74|6035.74|6035.1|6035.1|0
1632986730000|2021-09-30 07:25:30|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1632986740000|2021-09-30 07:25:40|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|0
1632986880000|2021-09-30 07:28:00|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|0
1632986900000|2021-09-30 07:28:20|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|6057.09|0
1632986940000|2021-09-30 07:29:00|6055.31|6055.31|6057.09|6057.09|6057.09|6057.09|6055.31|6055.31|0
1632986950000|2021-09-30 07:29:10|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|6058.38|0
1632987040000|2021-09-30 07:30:40|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1632987060000|2021-09-30 07:31:00|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632987070000|2021-09-30 07:31:10|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6057.9|6057.9|0
1632987110000|2021-09-30 07:31:50|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632987170000|2021-09-30 07:32:50|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1632987360000|2021-09-30 07:36:00|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1632987370000|2021-09-30 07:36:10|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1632987380000|2021-09-30 07:36:20|6070.03|6070.03|6070.03|6070.03|6070.03|6070.03|6066.47|6066.47|0
1632987390000|2021-09-30 07:36:30|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1632987420000|2021-09-30 07:37:00|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1632987440000|2021-09-30 07:37:20|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|0
1632987840000|2021-09-30 07:44:00|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1632987900000|2021-09-30 07:45:00|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|0
1632987950000|2021-09-30 07:45:50|6068.9|6068.9|6069.55|6069.55|6070.19|6070.19|6068.9|6068.9|0
1632987990000|2021-09-30 07:46:30|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|6073.1|0
1632988020000|2021-09-30 07:47:00|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1632988030000|2021-09-30 07:47:10|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|0
1632988040000|2021-09-30 07:47:20|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|0
1632988060000|2021-09-30 07:47:40|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|0
1632988070000|2021-09-30 07:47:50|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1632988080000|2021-09-30 07:48:00|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1632988170000|2021-09-30 07:49:30|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|6062.91|0
1632988190000|2021-09-30 07:49:50|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|6059.36|0
1632988260000|2021-09-30 07:51:00|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1632988270000|2021-09-30 07:51:10|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|0
1632988360000|2021-09-30 07:52:40|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1632988420000|2021-09-30 07:53:40|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1632988430000|2021-09-30 07:53:50|6055.15|6055.15|6053.37|6053.37|6055.15|6055.15|6053.37|6053.37|0
1632988450000|2021-09-30 07:54:10|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1632988580000|2021-09-30 07:56:20|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1632988630000|2021-09-30 07:57:10|6054.5|6054.5|6055.15|6055.15|6055.15|6055.15|6054.5|6054.5|0
1632988650000|2021-09-30 07:57:30|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|0
1632988680000|2021-09-30 07:58:00|6049.82|6049.82|6049.17|6049.17|6049.82|6049.82|6049.17|6049.17|0
1632988700000|2021-09-30 07:58:20|6043.83|6043.83|6043.83|6043.83|6045.61|6045.61|6043.83|6043.83|0
1632988710000|2021-09-30 07:58:30|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1632988750000|2021-09-30 07:59:10|6043.83|6043.83|6042.05|6042.05|6043.83|6043.83|6042.05|6042.05|0
1632988800000|2021-09-30 08:00:00|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1632988860000|2021-09-30 08:01:00|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|0
1632988870000|2021-09-30 08:01:10|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1632988950000|2021-09-30 08:02:30|6052.08|6052.08|6050.3|6050.3|6052.08|6052.08|6050.3|6050.3|0
1632988970000|2021-09-30 08:02:50|6052.89|6052.89|6052.24|6052.24|6052.89|6052.89|6052.24|6052.24|0
1632988980000|2021-09-30 08:03:00|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989030000|2021-09-30 08:03:50|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1632989050000|2021-09-30 08:04:10|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1632989060000|2021-09-30 08:04:20|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989160000|2021-09-30 08:06:00|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|0
1632989210000|2021-09-30 08:06:50|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989280000|2021-09-30 08:08:00|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1632989340000|2021-09-30 08:09:00|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1632989400000|2021-09-30 08:10:00|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989430000|2021-09-30 08:10:30|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1632989520000|2021-09-30 08:12:00|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1632989530000|2021-09-30 08:12:10|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1632989540000|2021-09-30 08:12:20|6050.95|6050.95|6049.17|6049.17|6050.95|6050.95|6049.17|6049.17|0
1632989660000|2021-09-30 08:14:20|6048.52|6048.52|6046.74|6046.74|6048.52|6048.52|6046.74|6046.74|0
1632989760000|2021-09-30 08:16:00|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1632989790000|2021-09-30 08:16:30|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|0
1632989830000|2021-09-30 08:17:10|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|0
1632989870000|2021-09-30 08:17:50|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|0
1632989880000|2021-09-30 08:18:00|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|6040.76|0
1632989950000|2021-09-30 08:19:10|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|0
1632989960000|2021-09-30 08:19:20|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|6042.54|0
1632990000000|2021-09-30 08:20:00|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|0
1632990020000|2021-09-30 08:20:20|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|6043.67|0
1632990040000|2021-09-30 08:20:40|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|6043.02|0
1632990060000|2021-09-30 08:21:00|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|0
1632990230000|2021-09-30 08:23:50|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|0
1632990330000|2021-09-30 08:25:30|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|0
1632990340000|2021-09-30 08:25:40|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|6049.65|0
1632990410000|2021-09-30 08:26:50|6049|6049|6049|6049|6049|6049|6049|6049|0
1632990420000|2021-09-30 08:27:00|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|6052.56|0
1632990660000|2021-09-30 08:31:00|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1632990720000|2021-09-30 08:32:00|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|0
1632990780000|2021-09-30 08:33:00|6059.03|6059.03|6060.81|6060.81|6060.81|6060.81|6059.03|6059.03|0
1632990790000|2021-09-30 08:33:10|6055.47|6055.47|6053.69|6053.69|6055.47|6055.47|6053.69|6053.69|0
1632990900000|2021-09-30 08:35:00|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|6059.03|0
1632990970000|2021-09-30 08:36:10|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1632991040000|2021-09-30 08:37:20|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|0
1632991220000|2021-09-30 08:40:20|6051.75|6051.75|6049.97|6049.97|6051.75|6051.75|6049.97|6049.97|0
1632991340000|2021-09-30 08:42:20|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|0
1632991650000|2021-09-30 08:47:30|6052.4|6052.4|6052.4|6052.4|6052.4|6052.4|6052.4|6052.4|0
1632991760000|2021-09-30 08:49:20|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|0
1632991770000|2021-09-30 08:49:30|6048.84|6048.84|6047.06|6047.06|6048.84|6048.84|6047.06|6047.06|0
1632991860000|2021-09-30 08:51:00|6045.28|6045.28|6047.06|6047.06|6047.06|6047.06|6045.28|6045.28|0
1632991870000|2021-09-30 08:51:10|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1632991880000|2021-09-30 08:51:20|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1632991890000|2021-09-30 08:51:30|6047.71|6047.71|6049.49|6049.49|6049.49|6049.49|6047.71|6047.71|0
1632991930000|2021-09-30 08:52:10|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1632992080000|2021-09-30 08:54:40|6055.47|6055.47|6053.69|6053.69|6055.47|6055.47|6053.69|6053.69|0
1632992100000|2021-09-30 08:55:00|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1632992270000|2021-09-30 08:57:50|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|6050.14|0
1632992450000|2021-09-30 09:00:50|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1632992480000|2021-09-30 09:01:20|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|6053.69|0
1632992550000|2021-09-30 09:02:30|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1632992620000|2021-09-30 09:03:40|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1632992710000|2021-09-30 09:05:10|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1632992720000|2021-09-30 09:05:20|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|6051.91|0
1632992740000|2021-09-30 09:05:40|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|0
1632992750000|2021-09-30 09:05:50|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1632992780000|2021-09-30 09:06:20|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|0
1632992840000|2021-09-30 09:07:20|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|6053.05|0
1632992910000|2021-09-30 09:08:30|6051.27|6051.27|6049.97|6049.97|6051.27|6051.27|6049.97|6049.97|0
1632993120000|2021-09-30 09:12:00|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|6053.53|0
1632993150000|2021-09-30 09:12:30|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|6055.31|0
1632993200000|2021-09-30 09:13:20|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|0
1632993320000|2021-09-30 09:15:20|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|6056.6|0
1632993360000|2021-09-30 09:16:00|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|6054.82|0
1632993400000|2021-09-30 09:16:40|6053.53|6053.53|6051.75|6051.75|6053.53|6053.53|6051.75|6051.75|0
1632993540000|2021-09-30 09:19:00|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|6049.97|0
1632993710000|2021-09-30 09:21:50|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1632993870000|2021-09-30 09:24:30|6047.55|6047.55|6049.32|6049.32|6049.32|6049.32|6047.55|6047.55|0
1632993890000|2021-09-30 09:24:50|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|6051.1|0
1632993960000|2021-09-30 09:26:00|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1632993970000|2021-09-30 09:26:10|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1632994020000|2021-09-30 09:27:00|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1632994030000|2021-09-30 09:27:10|6043.99|6043.99|6042.21|6042.21|6043.99|6043.99|6042.21|6042.21|0
1632994150000|2021-09-30 09:29:10|6040.43|6040.43|6038.65|6038.65|6040.43|6040.43|6038.65|6038.65|0
1632994390000|2021-09-30 09:33:10|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|0
1632994430000|2021-09-30 09:33:50|6037.36|6037.36|6040.92|6040.92|6040.92|6040.92|6037.36|6037.36|0
1632994440000|2021-09-30 09:34:00|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|0
1632994510000|2021-09-30 09:35:10|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|0
1632994610000|2021-09-30 09:36:50|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1632994720000|2021-09-30 09:38:40|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|6038.49|0
1632994790000|2021-09-30 09:39:50|6034.93|6034.93|6034.28|6034.28|6034.93|6034.93|6034.28|6034.28|0
1632994800000|2021-09-30 09:40:00|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|0
1632994890000|2021-09-30 09:41:30|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|0
1632994930000|2021-09-30 09:42:10|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|6034.93|0
1632995050000|2021-09-30 09:44:10|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|6036.71|0
1632995070000|2021-09-30 09:44:30|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|0
1632995100000|2021-09-30 09:45:00|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|6035.58|0
1632995210000|2021-09-30 09:46:50|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1632995270000|2021-09-30 09:47:50|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1632995280000|2021-09-30 09:48:00|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|0
1632995360000|2021-09-30 09:49:20|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1632995410000|2021-09-30 09:50:10|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1632995460000|2021-09-30 09:51:00|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1632995520000|2021-09-30 09:52:00|6035.74|6035.74|6037.52|6037.52|6037.52|6037.52|6035.74|6035.74|0
1632995530000|2021-09-30 09:52:10|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|0
1632995780000|2021-09-30 09:56:20|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1632995800000|2021-09-30 09:56:40|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1632995940000|2021-09-30 09:59:00|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|6036.39|0
1632996060000|2021-09-30 10:01:00|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1632996150000|2021-09-30 10:02:30|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|6033.96|0
1632996210000|2021-09-30 10:03:30|6035.74|6035.74|6033.96|6033.96|6035.74|6035.74|6033.96|6033.96|0
1632996230000|2021-09-30 10:03:50|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1632996260000|2021-09-30 10:04:20|6035.26|6035.26|6035.91|6035.91|6035.91|6035.91|6035.26|6035.26|0
1632996270000|2021-09-30 10:04:30|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|6034.13|0
1632996310000|2021-09-30 10:05:10|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1632996480000|2021-09-30 10:08:00|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|6030.57|0
1632996500000|2021-09-30 10:08:20|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|6032.35|0
1632996610000|2021-09-30 10:10:10|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|0
1632996700000|2021-09-30 10:11:40|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1632996740000|2021-09-30 10:12:20|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1632996750000|2021-09-30 10:12:30|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1632996770000|2021-09-30 10:12:50|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|0
1632996800000|2021-09-30 10:13:20|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|6023.29|0
1632996830000|2021-09-30 10:13:50|6021.51|6021.51|6019.73|6019.73|6021.51|6021.51|6019.73|6019.73|0
1632996880000|2021-09-30 10:14:40|6021.51|6021.51|6021.51|6021.51|6021.51|6021.51|6021.51|6021.51|0
1632996900000|2021-09-30 10:15:00|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|6019.73|0
1632997140000|2021-09-30 10:19:00|6021.51|6021.51|6020.87|6020.87|6021.51|6021.51|6020.87|6020.87|0
1632997170000|2021-09-30 10:19:30|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|6022.16|0
1632997200000|2021-09-30 10:20:00|6023.94|6023.94|6022.81|6022.81|6023.94|6023.94|6022.16|6022.16|0
1632997230000|2021-09-30 10:20:30|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|6023.45|0
1632997240000|2021-09-30 10:20:40|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|6025.23|0
1632997270000|2021-09-30 10:21:10|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|6026.53|0
1632997320000|2021-09-30 10:22:00|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|0
1632997340000|2021-09-30 10:22:20|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|6029.44|0
1632997360000|2021-09-30 10:22:40|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|0
1632997370000|2021-09-30 10:22:50|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|6028.79|0
1632997450000|2021-09-30 10:24:10|6027.01|6027.01|6027.01|6027.01|6027.01|6027.01|6025.23|6025.23|0
1632997460000|2021-09-30 10:24:20|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1632997520000|2021-09-30 10:25:20|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1632997590000|2021-09-30 10:26:30|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1632997750000|2021-09-30 10:29:10|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|6024.42|0
1632997830000|2021-09-30 10:30:30|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1632997980000|2021-09-30 10:33:00|6019.57|6019.57|6017.79|6017.79|6019.57|6019.57|6017.79|6017.79|0
1632998030000|2021-09-30 10:33:50|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1632998040000|2021-09-30 10:34:00|6017.79|6017.79|6024.42|6024.42|6024.42|6024.42|6017.79|6017.79|0
1632998130000|2021-09-30 10:35:30|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|0
1632998180000|2021-09-30 10:36:20|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|0
1632998200000|2021-09-30 10:36:40|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|6029.76|0
1632998220000|2021-09-30 10:37:00|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|6027.98|0
1632998290000|2021-09-30 10:38:10|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|6026.2|0
1632998570000|2021-09-30 10:42:50|6027.98|6027.98|6029.76|6029.76|6029.76|6029.76|6027.98|6027.98|0
1632999100000|2021-09-30 10:51:40|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1632999130000|2021-09-30 10:52:10|6035.1|6035.1|6035.1|6035.1|6036.87|6036.87|6035.1|6035.1|0
1632999140000|2021-09-30 10:52:20|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|0
1632999230000|2021-09-30 10:53:50|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1632999250000|2021-09-30 10:54:10|6030.89|6030.89|6029.11|6029.11|6030.89|6030.89|6029.11|6029.11|0
1632999260000|2021-09-30 10:54:20|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1632999300000|2021-09-30 10:55:00|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1632999350000|2021-09-30 10:55:50|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1632999410000|2021-09-30 10:56:50|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1632999590000|2021-09-30 10:59:50|6026.04|6026.04|6025.39|6025.39|6026.04|6026.04|6025.39|6025.39|0
1632999690000|2021-09-30 11:01:30|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1632999730000|2021-09-30 11:02:10|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1632999780000|2021-09-30 11:03:00|6026.04|6026.04|6026.69|6026.69|6026.69|6026.69|6026.04|6026.04|0
1632999880000|2021-09-30 11:04:40|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|6024.91|0
1632999910000|2021-09-30 11:05:10|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1632999960000|2021-09-30 11:06:00|6022.48|6022.48|6024.26|6024.26|6024.26|6024.26|6022.48|6022.48|0
1633000000000|2021-09-30 11:06:40|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|0
1633000080000|2021-09-30 11:08:00|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|6024.26|0
1633000250000|2021-09-30 11:10:50|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633000260000|2021-09-30 11:11:00|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633000390000|2021-09-30 11:13:10|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1633000490000|2021-09-30 11:14:50|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633000710000|2021-09-30 11:18:30|6027.17|6027.17|6028.95|6028.95|6028.95|6028.95|6027.17|6027.17|0
1633000760000|2021-09-30 11:19:20|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|0
1633000780000|2021-09-30 11:19:40|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|6030.89|0
1633000820000|2021-09-30 11:20:20|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|0
1633001030000|2021-09-30 11:23:50|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|6028.46|0
1633001190000|2021-09-30 11:26:30|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1633001350000|2021-09-30 11:29:10|6029.6|6029.6|6031.37|6031.37|6031.37|6031.37|6029.6|6029.6|0
1633001400000|2021-09-30 11:30:00|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|6033.15|0
1633001460000|2021-09-30 11:31:00|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1633001700000|2021-09-30 11:35:00|6026.04|6026.04|6029.6|6029.6|6029.6|6029.6|6026.04|6026.04|0
1633001740000|2021-09-30 11:35:40|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|6031.37|0
1633001920000|2021-09-30 11:38:40|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1633002120000|2021-09-30 11:42:00|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|6028.95|0
1633002230000|2021-09-30 11:43:50|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1633002270000|2021-09-30 11:44:30|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633002280000|2021-09-30 11:44:40|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633002430000|2021-09-30 11:47:10|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1633002490000|2021-09-30 11:48:10|6018.28|6018.28|6021.35|6021.35|6021.35|6021.35|6018.28|6018.28|0
1633002530000|2021-09-30 11:48:50|6019.57|6019.57|6017.79|6017.79|6019.57|6019.57|6017.79|6017.79|0
1633002590000|2021-09-30 11:49:50|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1633002620000|2021-09-30 11:50:20|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1633002710000|2021-09-30 11:51:50|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1633002720000|2021-09-30 11:52:00|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|6017.79|0
1633002880000|2021-09-30 11:54:40|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|6019.57|0
1633002900000|2021-09-30 11:55:00|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|6020.22|0
1633003110000|2021-09-30 11:58:30|6022|6022|6022|6022|6022|6022|6022|6022|0
1633003180000|2021-09-30 11:59:40|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|6021.35|0
1633003290000|2021-09-30 12:01:30|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|6020.7|0
1633003360000|2021-09-30 12:02:40|6022.48|6022.48|6024.26|6024.26|6024.26|6024.26|6022.48|6022.48|0
1633003420000|2021-09-30 12:03:40|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|6022.48|0
1633003430000|2021-09-30 12:03:50|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1633003610000|2021-09-30 12:06:50|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|6020.05|0
1633003630000|2021-09-30 12:07:10|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1633004160000|2021-09-30 12:16:00|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633004190000|2021-09-30 12:16:30|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633004200000|2021-09-30 12:16:40|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|6027.17|0
1633004210000|2021-09-30 12:16:50|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633004250000|2021-09-30 12:17:30|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633004380000|2021-09-30 12:19:40|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|6021.83|0
1633004400000|2021-09-30 12:20:00|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|6023.61|0
1633004480000|2021-09-30 12:21:20|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|6025.39|0
1633004510000|2021-09-30 12:21:50|6026.04|6026.04|6027.33|6027.33|6027.33|6027.33|6026.04|6026.04|0
1633004520000|2021-09-30 12:22:00|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|6029.11|0
1633004560000|2021-09-30 12:22:40|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|6031.54|0
1633004660000|2021-09-30 12:24:20|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|0
1633004740000|2021-09-30 12:25:40|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|0
1633004820000|2021-09-30 12:27:00|6036.87|6036.87|6038.65|6038.65|6038.65|6038.65|6036.87|6036.87|0
1633004870000|2021-09-30 12:27:50|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|0
1633004910000|2021-09-30 12:28:30|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1633004940000|2021-09-30 12:29:00|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|6035.74|0
1633004960000|2021-09-30 12:29:20|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|6037.52|0
1633004980000|2021-09-30 12:29:40|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|6036.87|0
1633005000000|2021-09-30 12:30:00|6035.1|6035.1|6036.87|6036.87|6036.87|6036.87|6035.1|6035.1|0
1633005020000|2021-09-30 12:30:20|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|6038.65|0
1633005070000|2021-09-30 12:31:10|6040.43|6040.43|6043.99|6043.99|6043.99|6043.99|6040.43|6040.43|0
1633005140000|2021-09-30 12:32:20|6044.64|6044.64|6045.28|6045.28|6045.28|6045.28|6044.64|6044.64|0
1633005160000|2021-09-30 12:32:40|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|6050.62|0
1633005230000|2021-09-30 12:33:50|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1633005240000|2021-09-30 12:34:00|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|0
1633005310000|2021-09-30 12:35:10|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1633005330000|2021-09-30 12:35:30|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|0
1633005350000|2021-09-30 12:35:50|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|6044.15|0
1633005420000|2021-09-30 12:37:00|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1633005430000|2021-09-30 12:37:10|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1633005480000|2021-09-30 12:38:00|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1633005560000|2021-09-30 12:39:20|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|0
1633005570000|2021-09-30 12:39:30|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|6045.28|0
1633005600000|2021-09-30 12:40:00|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|6043.5|0
1633005660000|2021-09-30 12:41:00|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|0
1633005750000|2021-09-30 12:42:30|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633005840000|2021-09-30 12:44:00|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|0
1633005940000|2021-09-30 12:45:40|6042.21|6042.21|6045.77|6045.77|6045.77|6045.77|6042.21|6042.21|0
1633005980000|2021-09-30 12:46:20|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1633006040000|2021-09-30 12:47:20|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|6049.32|0
1633006060000|2021-09-30 12:47:40|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1633006170000|2021-09-30 12:49:30|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|6043.99|0
1633006190000|2021-09-30 12:49:50|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1633006360000|2021-09-30 12:52:40|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1633006400000|2021-09-30 12:53:20|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1633006410000|2021-09-30 12:53:30|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1633006440000|2021-09-30 12:54:00|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|6048.84|0
1633006450000|2021-09-30 12:54:10|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|0
1633006560000|2021-09-30 12:56:00|6045.28|6045.28|6043.5|6043.5|6045.28|6045.28|6043.5|6043.5|0
1633006720000|2021-09-30 12:58:40|6042.86|6042.86|6039.3|6039.3|6042.86|6042.86|6039.3|6039.3|0
1633006730000|2021-09-30 12:58:50|6041.08|6041.08|6042.86|6042.86|6042.86|6042.86|6041.08|6041.08|0
1633006800000|2021-09-30 13:00:00|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633006810000|2021-09-30 13:00:10|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|0
1633006840000|2021-09-30 13:00:40|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|6042.21|0
1633006980000|2021-09-30 13:03:00|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|6042.86|0
1633007030000|2021-09-30 13:03:50|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633007050000|2021-09-30 13:04:10|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|0
1633007100000|2021-09-30 13:05:00|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633007270000|2021-09-30 13:07:50|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|0
1633007300000|2021-09-30 13:08:20|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633007350000|2021-09-30 13:09:10|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|6040.43|0
1633007370000|2021-09-30 13:09:30|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633007430000|2021-09-30 13:10:30|6042.86|6042.86|6047.71|6047.71|6047.71|6047.71|6042.86|6042.86|0
1633007490000|2021-09-30 13:11:30|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|6045.93|0
1633007590000|2021-09-30 13:13:10|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1633007630000|2021-09-30 13:13:50|6047.06|6047.06|6046.41|6046.41|6047.06|6047.06|6046.41|6046.41|0
1633007830000|2021-09-30 13:17:10|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|6047.06|0
1633007850000|2021-09-30 13:17:30|6046.41|6046.41|6046.41|6046.41|6046.41|6046.41|6046.41|6046.41|0
1633007880000|2021-09-30 13:18:00|6048.19|6048.19|6049.97|6049.97|6049.97|6049.97|6048.19|6048.19|0
1633007890000|2021-09-30 13:18:10|6050.62|6050.62|6051.27|6051.27|6051.27|6051.27|6050.62|6050.62|0
1633007900000|2021-09-30 13:18:20|6049.49|6049.49|6047.71|6047.71|6049.49|6049.49|6047.71|6047.71|0
1633007950000|2021-09-30 13:19:10|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|6051.27|0
1633008000000|2021-09-30 13:20:00|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1633008010000|2021-09-30 13:20:10|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1633008110000|2021-09-30 13:21:50|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|6049.49|0
1633008260000|2021-09-30 13:24:20|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1633008280000|2021-09-30 13:24:40|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1633008300000|2021-09-30 13:25:00|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|0
1633008390000|2021-09-30 13:26:30|6048.36|6048.36|6046.58|6046.58|6048.36|6048.36|6046.58|6046.58|0
1633008430000|2021-09-30 13:27:10|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|0
1633008440000|2021-09-30 13:27:20|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|6046.58|0
1633008470000|2021-09-30 13:27:50|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|6044.8|0
1633008550000|2021-09-30 13:29:10|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1633008580000|2021-09-30 13:29:40|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|6041.08|0
1633008590000|2021-09-30 13:29:50|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|6039.3|0
1633008600000|2021-09-30 13:30:00|6041.08|6041.08|6041.73|6041.73|6043.5|6043.5|6041.08|6041.08|0
1633008630000|2021-09-30 13:30:30|6042.37|6042.37|6045.93|6045.93|6045.93|6045.93|6042.37|6042.37|0
1633008640000|2021-09-30 13:30:40|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|6047.71|0
1633008660000|2021-09-30 13:31:00|6044.15|6044.15|6042.37|6042.37|6044.15|6044.15|6040.59|6040.59|0
1633008690000|2021-09-30 13:31:30|6041.73|6041.73|6038.17|6038.17|6041.73|6041.73|6038.17|6038.17|0
1633008700000|2021-09-30 13:31:40|6038.82|6038.82|6049|6049|6049|6049|6038.82|6038.82|0
1633008710000|2021-09-30 13:31:50|6047.23|6047.23|6043.67|6043.67|6047.23|6047.23|6043.67|6043.67|0
1633008720000|2021-09-30 13:32:00|6044.32|6044.32|6049.65|6049.65|6049.65|6049.65|6044.32|6044.32|0
1633008730000|2021-09-30 13:32:10|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1633008740000|2021-09-30 13:32:20|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1633008760000|2021-09-30 13:32:40|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|6050.95|0
1633008770000|2021-09-30 13:32:50|6049.17|6049.17|6047.39|6047.39|6049.17|6049.17|6047.39|6047.39|0
1633008790000|2021-09-30 13:33:10|6046.74|6046.74|6046.09|6046.09|6046.74|6046.74|6046.09|6046.09|0
1633008800000|2021-09-30 13:33:20|6044.32|6044.32|6037.2|6037.2|6044.32|6044.32|6037.2|6037.2|0
1633008810000|2021-09-30 13:33:30|6036.55|6036.55|6039.46|6039.46|6040.11|6040.11|6036.55|6036.55|0
1633008820000|2021-09-30 13:33:40|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|6041.24|0
1633008860000|2021-09-30 13:34:20|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|6039.46|0
1633008870000|2021-09-30 13:34:30|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|0
1633008910000|2021-09-30 13:35:10|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|6037.04|0
1633008940000|2021-09-30 13:35:40|6035.26|6035.26|6035.91|6035.91|6035.91|6035.91|6035.26|6035.26|0
1633008950000|2021-09-30 13:35:50|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|6037.68|0
1633009020000|2021-09-30 13:37:00|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1633009090000|2021-09-30 13:38:10|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|6036.55|0
1633009110000|2021-09-30 13:38:30|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|6035.91|0
1633009120000|2021-09-30 13:38:40|6035.26|6035.26|6033.48|6033.48|6035.26|6035.26|6033.48|6033.48|0
1633009200000|2021-09-30 13:40:00|6032.83|6032.83|6033.48|6033.48|6033.48|6033.48|6032.83|6032.83|0
1633009260000|2021-09-30 13:41:00|6031.7|6031.7|6026.85|6026.85|6031.7|6031.7|6026.85|6026.85|0
1633009290000|2021-09-30 13:41:30|6028.63|6028.63|6030.41|6030.41|6030.41|6030.41|6028.63|6028.63|0
1633009300000|2021-09-30 13:41:40|6032.19|6032.19|6034.61|6034.61|6034.61|6034.61|6032.19|6032.19|0
1633009330000|2021-09-30 13:42:10|6032.83|6032.83|6032.83|6032.83|6032.83|6032.83|6031.05|6031.05|0
1633009340000|2021-09-30 13:42:20|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|6034.61|0
1633009360000|2021-09-30 13:42:40|6029.28|6029.28|6031.05|6031.05|6031.05|6031.05|6029.28|6029.28|0
1633009440000|2021-09-30 13:44:00|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|0
1633009520000|2021-09-30 13:45:20|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1633009530000|2021-09-30 13:45:30|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1633009600000|2021-09-30 13:46:40|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1633009630000|2021-09-30 13:47:10|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|6031.7|0
1633009650000|2021-09-30 13:47:30|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1633009710000|2021-09-30 13:48:30|6031.22|6031.22|6031.86|6031.86|6031.86|6031.86|6031.22|6031.22|0
1633009800000|2021-09-30 13:50:00|6032.51|6032.51|6036.72|6036.72|6036.72|6036.72|6032.51|6032.51|0
1633009870000|2021-09-30 13:51:10|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1633009880000|2021-09-30 13:51:20|6038.5|6038.5|6036.72|6036.72|6038.5|6038.5|6036.72|6036.72|0
1633009930000|2021-09-30 13:52:10|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1633010030000|2021-09-30 13:53:50|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1633010040000|2021-09-30 13:54:00|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1633010050000|2021-09-30 13:54:10|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1633010070000|2021-09-30 13:54:30|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|0
1633010160000|2021-09-30 13:56:00|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|6035.42|0
1633010190000|2021-09-30 13:56:30|6033.64|6033.64|6033|6033|6033.64|6033.64|6033|6033|0
1633010220000|2021-09-30 13:57:00|6031.22|6031.22|6031.22|6031.22|6031.22|6031.22|6031.22|6031.22|0
1633010290000|2021-09-30 13:58:10|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|6029.92|0
1633010380000|2021-09-30 13:59:40|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|6028.14|0
1633010390000|2021-09-30 13:59:50|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|6026.36|0
1633010410000|2021-09-30 14:00:10|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|6025.07|0
1633010530000|2021-09-30 14:02:10|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|6026.85|0
1633010590000|2021-09-30 14:03:10|6026.2|6026.2|6024.42|6024.42|6026.2|6026.2|6024.42|6024.42|0
1633010610000|2021-09-30 14:03:30|6022.64|6022.64|6022|6022|6022.64|6022.64|6022|6022|0
1633010620000|2021-09-30 14:03:40|6018.44|6018.44|6016.66|6016.66|6018.44|6018.44|6016.66|6016.66|0
1633010630000|2021-09-30 14:03:50|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|6018.44|0
1633010650000|2021-09-30 14:04:10|6016.66|6016.66|6016.01|6016.01|6016.66|6016.66|6015.37|6015.37|0
1633010710000|2021-09-30 14:05:10|6017.79|6017.79|6019.57|6019.57|6019.57|6019.57|6017.79|6017.79|0
1633010730000|2021-09-30 14:05:30|6017.79|6017.79|6014.23|6014.23|6017.79|6017.79|6014.23|6014.23|0
1633010750000|2021-09-30 14:05:50|6013.59|6013.59|6018.92|6018.92|6018.92|6018.92|6013.59|6013.59|0
1633010760000|2021-09-30 14:06:00|6019.57|6019.57|6016.01|6016.01|6019.57|6019.57|6016.01|6016.01|0
1633010790000|2021-09-30 14:06:30|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|6015.37|0
1633010800000|2021-09-30 14:06:40|6016.01|6016.01|6014.23|6014.23|6016.01|6016.01|6014.23|6014.23|0
1633010840000|2021-09-30 14:07:20|6012.46|6012.46|6014.23|6014.23|6014.23|6014.23|6012.46|6012.46|0
1633010870000|2021-09-30 14:07:50|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|6016.01|0
1633010910000|2021-09-30 14:08:30|6010.68|6010.68|6011.32|6011.32|6011.32|6011.32|6010.03|6010.03|0
1633010940000|2021-09-30 14:09:00|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|0
1633010970000|2021-09-30 14:09:30|6016.66|6016.66|6018.44|6018.44|6018.44|6018.44|6016.66|6016.66|0
1633011010000|2021-09-30 14:10:10|6017.79|6017.79|6013.1|6013.1|6018.44|6018.44|6013.1|6013.1|0
1633011040000|2021-09-30 14:10:40|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|6014.88|0
1633011060000|2021-09-30 14:11:00|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|6016.66|0
1633011120000|2021-09-30 14:12:00|6016.01|6016.01|6014.4|6014.4|6017.96|6017.96|6014.4|6014.4|0
1633011140000|2021-09-30 14:12:20|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|6013.1|0
1633011160000|2021-09-30 14:12:40|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|6011.32|0
1633011270000|2021-09-30 14:14:30|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|6009.55|0
1633011280000|2021-09-30 14:14:40|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1633011310000|2021-09-30 14:15:10|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|0
1633011410000|2021-09-30 14:16:50|6007.77|6007.77|6005.99|6005.99|6007.77|6007.77|6004.21|6004.21|0
1633011430000|2021-09-30 14:17:10|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|6004.69|0
1633011490000|2021-09-30 14:18:10|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|6005.34|0
1633011550000|2021-09-30 14:19:10|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|6005.99|0
1633011560000|2021-09-30 14:19:20|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|6007.77|0
1633011570000|2021-09-30 14:19:30|6005.99|6005.99|6004.21|6004.21|6005.99|6005.99|6004.21|6004.21|0
1633011600000|2021-09-30 14:20:00|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|6004.86|0
1633011610000|2021-09-30 14:20:10|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|6004.21|0
1633011620000|2021-09-30 14:20:20|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|6002.43|0
1633011690000|2021-09-30 14:21:30|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|0
1633011710000|2021-09-30 14:21:50|5998.23|5998.23|5998.23|5998.23|5998.23|5998.23|5998.23|5998.23|0
1633011720000|2021-09-30 14:22:00|6000|6000|6000|6000|6000|6000|6000|6000|0
1633011780000|2021-09-30 14:23:00|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|6001.78|0
1633011800000|2021-09-30 14:23:20|6000|6000|5998.23|5998.23|6000|6000|5998.23|5998.23|0
1633011870000|2021-09-30 14:24:30|5996.45|5996.45|5992.89|5992.89|5996.45|5996.45|5992.89|5992.89|0
1633011890000|2021-09-30 14:24:50|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|0
1633011900000|2021-09-30 14:25:00|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1633011950000|2021-09-30 14:25:50|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|5992.24|0
1633011960000|2021-09-30 14:26:00|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|0
1633012070000|2021-09-30 14:27:50|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|0
1633012120000|2021-09-30 14:28:40|5995.96|5995.96|5996.61|5996.61|5996.61|5996.61|5995.96|5995.96|0
1633012230000|2021-09-30 14:30:30|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|5994.83|0
1633012310000|2021-09-30 14:31:50|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|5996.61|0
1633012340000|2021-09-30 14:32:20|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|0
1633012350000|2021-09-30 14:32:30|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|5999.04|0
1633012400000|2021-09-30 14:33:20|6000.82|6000.82|6002.59|6002.59|6002.59|6002.59|6000.82|6000.82|0
1633012480000|2021-09-30 14:34:40|6000.82|6000.82|5999.04|5999.04|6000.82|6000.82|5999.04|5999.04|0
1633012500000|2021-09-30 14:35:00|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|5998.39|0
1633012580000|2021-09-30 14:36:20|5999.04|5999.04|5994.83|5994.83|5999.04|5999.04|5994.83|5994.83|0
1633012590000|2021-09-30 14:36:30|5996.61|5996.61|5998.39|5998.39|5998.39|5998.39|5996.61|5996.61|0
1633012640000|2021-09-30 14:37:20|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|6000.17|0
1633012770000|2021-09-30 14:39:30|6001.46|6001.46|6000.82|6000.82|6001.46|6001.46|6000.82|6000.82|0
1633012820000|2021-09-30 14:40:20|5998.39|5998.39|5997.74|5997.74|5998.39|5998.39|5997.74|5997.74|0
1633012840000|2021-09-30 14:40:40|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|5995.96|0
1633012880000|2021-09-30 14:41:20|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|5994.18|0
1633012940000|2021-09-30 14:42:20|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|5993.54|0
1633012980000|2021-09-30 14:43:00|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1633012990000|2021-09-30 14:43:10|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|5994.67|0
1633013040000|2021-09-30 14:44:00|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|5992.89|0
1633013110000|2021-09-30 14:45:10|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|5991.11|0
1633013130000|2021-09-30 14:45:30|5990.46|5990.46|5988.68|5988.68|5990.46|5990.46|5988.68|5988.68|0
1633013150000|2021-09-30 14:45:50|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|5988.04|0
1633013180000|2021-09-30 14:46:20|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|5986.26|0
1633013210000|2021-09-30 14:46:50|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|5984.48|0
1633013240000|2021-09-30 14:47:20|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|5983.83|0
1633013300000|2021-09-30 14:48:20|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013310000|2021-09-30 14:48:30|5981.41|5981.41|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013320000|2021-09-30 14:48:40|5981.41|5981.41|5981.41|5981.41|5983.18|5983.18|5981.41|5981.41|0
1633013330000|2021-09-30 14:48:50|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|5983.18|0
1633013340000|2021-09-30 14:49:00|5981.41|5981.41|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013380000|2021-09-30 14:49:40|5981.41|5981.41|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013400000|2021-09-30 14:50:00|5981.41|5981.41|5983.18|5983.18|5983.18|5983.18|5981.41|5981.41|0
1633013410000|2021-09-30 14:50:10|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|5981.41|0
1633013460000|2021-09-30 14:51:00|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1633013470000|2021-09-30 14:51:10|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1633013500000|2021-09-30 14:51:40|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1633013510000|2021-09-30 14:51:50|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633013520000|2021-09-30 14:52:00|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1633013560000|2021-09-30 14:52:40|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633013580000|2021-09-30 14:53:00|5978.5|5978.5|5974.94|5974.94|5978.5|5978.5|5974.94|5974.94|0
1633013620000|2021-09-30 14:53:40|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1633013640000|2021-09-30 14:54:00|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1633013700000|2021-09-30 14:55:00|5976.07|5976.07|5974.29|5974.29|5976.07|5976.07|5974.29|5974.29|0
1633013710000|2021-09-30 14:55:10|5973.64|5973.64|5971.87|5971.87|5973.64|5973.64|5971.87|5971.87|0
1633013870000|2021-09-30 14:57:50|5973.64|5973.64|5975.42|5975.42|5975.42|5975.42|5973.64|5973.64|0
1633013880000|2021-09-30 14:58:00|5973.64|5973.64|5971.87|5971.87|5973.64|5973.64|5971.87|5971.87|0
1633013900000|2021-09-30 14:58:20|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|5972.51|0
1633013960000|2021-09-30 14:59:20|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1633013970000|2021-09-30 14:59:30|5973.64|5973.64|5973|5973|5973.64|5973.64|5973|5973|0
1633014010000|2021-09-30 15:00:10|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|0
1633014020000|2021-09-30 15:00:20|5973|5973|5973|5973|5973|5973|5973|5973|0
1633014210000|2021-09-30 15:03:30|5971.22|5971.22|5971.87|5971.87|5971.87|5971.87|5971.22|5971.22|0
1633014280000|2021-09-30 15:04:40|5970.09|5970.09|5971.87|5971.87|5971.87|5971.87|5970.09|5970.09|0
1633014300000|2021-09-30 15:05:00|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|5970.09|0
1633014310000|2021-09-30 15:05:10|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|5969.44|0
1633014340000|2021-09-30 15:05:40|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|5971.22|0
1633014370000|2021-09-30 15:06:10|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|5971.87|0
1633014380000|2021-09-30 15:06:20|5970.09|5970.09|5968.31|5968.31|5970.09|5970.09|5968.31|5968.31|0
1633014420000|2021-09-30 15:07:00|5971.87|5971.87|5970.09|5970.09|5971.87|5971.87|5970.09|5970.09|0
1633014440000|2021-09-30 15:07:20|5971.87|5971.87|5964.75|5964.75|5971.87|5971.87|5964.75|5964.75|0
1633014450000|2021-09-30 15:07:30|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|0
1633014490000|2021-09-30 15:08:10|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|5964.75|0
1633014500000|2021-09-30 15:08:20|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1633014550000|2021-09-30 15:09:10|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|0
1633014560000|2021-09-30 15:09:20|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|5962.81|0
1633014590000|2021-09-30 15:09:50|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|5963.46|0
1633014640000|2021-09-30 15:10:40|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|5965.23|0
1633014660000|2021-09-30 15:11:00|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1633014700000|2021-09-30 15:11:40|5969.44|5969.44|5964.1|5964.1|5969.44|5969.44|5964.1|5964.1|0
1633014720000|2021-09-30 15:12:00|5967.66|5967.66|5967.66|5967.66|5967.66|5967.66|5965.88|5965.88|0
1633014750000|2021-09-30 15:12:30|5965.88|5965.88|5967.66|5967.66|5967.66|5967.66|5965.88|5965.88|0
1633014800000|2021-09-30 15:13:20|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|0
1633014810000|2021-09-30 15:13:30|5969.44|5969.44|5965.88|5965.88|5969.44|5969.44|5964.1|5964.1|0
1633014820000|2021-09-30 15:13:40|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1633014840000|2021-09-30 15:14:00|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|5964.1|0
1633014950000|2021-09-30 15:15:50|5965.88|5965.88|5965.88|5965.88|5965.88|5965.88|5964.1|5964.1|0
1633014960000|2021-09-30 15:16:00|5964.1|5964.1|5964.75|5964.75|5964.75|5964.75|5964.1|5964.1|0
1633014970000|2021-09-30 15:16:10|5966.53|5966.53|5964.75|5964.75|5966.53|5966.53|5964.75|5964.75|0
1633015010000|2021-09-30 15:16:50|5966.53|5966.53|5964.75|5964.75|5966.53|5966.53|5964.75|5964.75|0
1633015040000|2021-09-30 15:17:20|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|5968.31|0
1633015070000|2021-09-30 15:17:50|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|5968.95|0
1633015100000|2021-09-30 15:18:20|5969.6|5969.6|5973.16|5973.16|5973.16|5973.16|5969.6|5969.6|0
1633015130000|2021-09-30 15:18:50|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|5976.72|0
1633015150000|2021-09-30 15:19:10|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1633015160000|2021-09-30 15:19:20|5976.72|5976.72|5980.27|5980.27|5980.27|5980.27|5976.72|5976.72|0
1633015200000|2021-09-30 15:20:00|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1633015220000|2021-09-30 15:20:20|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633015260000|2021-09-30 15:21:00|5978.5|5978.5|5977.85|5977.85|5978.5|5978.5|5977.85|5977.85|0
1633015310000|2021-09-30 15:21:50|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|5979.63|0
1633015320000|2021-09-30 15:22:00|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633015370000|2021-09-30 15:22:50|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|0
1633015380000|2021-09-30 15:23:00|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|0
1633015390000|2021-09-30 15:23:10|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|5980.92|0
1633015450000|2021-09-30 15:24:10|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|5982.7|0
1633015460000|2021-09-30 15:24:20|5980.92|5980.92|5979.14|5979.14|5980.92|5980.92|5979.14|5979.14|0
1633015490000|2021-09-30 15:24:50|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|5977.36|0
1633015510000|2021-09-30 15:25:10|5982.7|5982.7|5977.36|5977.36|5982.7|5982.7|5977.36|5977.36|0
1633015520000|2021-09-30 15:25:20|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|5979.14|0
1633015540000|2021-09-30 15:25:40|5978.5|5978.5|5977.85|5977.85|5978.5|5978.5|5977.85|5977.85|0
1633015550000|2021-09-30 15:25:50|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|5976.07|0
1633015590000|2021-09-30 15:26:30|5974.29|5974.29|5974.94|5974.94|5974.94|5974.94|5974.29|5974.29|0
1633015600000|2021-09-30 15:26:40|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|5974.29|0
1633015630000|2021-09-30 15:27:10|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|5977.85|0
1633015700000|2021-09-30 15:28:20|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|5978.5|0
1633015710000|2021-09-30 15:28:30|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|5980.27|0
1633015740000|2021-09-30 15:29:00|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|5982.05|0
1633015760000|2021-09-30 15:29:20|5982.7|5982.7|5984.48|5984.48|5984.48|5984.48|5982.7|5982.7|0
1633015780000|2021-09-30 15:29:40|5986.26|5986.26|5988.04|5988.04|5988.04|5988.04|5986.26|5986.26|0
1633015790000|2021-09-30 15:29:50|5989.82|5989.82|5992.89|5992.89|5992.89|5992.89|5989.82|5989.82|0
1633072500000|2021-10-01 07:15:00|5876.13|5876.13|5881.46|5881.46|5881.46|5881.46|5876.13|5876.13|0
1633072510000|2021-10-01 07:15:10|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|0
1633072520000|2021-10-01 07:15:20|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|0
1633072560000|2021-10-01 07:16:00|5878.07|5878.07|5878.07|5878.07|5878.07|5878.07|5878.07|5878.07|0
1633072570000|2021-10-01 07:16:10|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|5876.29|0
1633072600000|2021-10-01 07:16:40|5874.51|5874.51|5876.29|5876.29|5876.29|5876.29|5874.51|5874.51|0
1633072620000|2021-10-01 07:17:00|5874.51|5874.51|5867.72|5867.72|5874.51|5874.51|5867.72|5867.72|0
1633072630000|2021-10-01 07:17:10|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|0
1633072640000|2021-10-01 07:17:20|5867.72|5867.72|5867.72|5867.72|5867.72|5867.72|5867.72|5867.72|0
1633072660000|2021-10-01 07:17:40|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|0
1633072680000|2021-10-01 07:18:00|5864.16|5864.16|5860.6|5860.6|5864.16|5864.16|5860.6|5860.6|0
1633072700000|2021-10-01 07:18:20|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1633072730000|2021-10-01 07:18:50|5861.73|5861.73|5861.73|5861.73|5861.73|5861.73|5861.73|5861.73|0
1633072740000|2021-10-01 07:19:00|5858.18|5858.18|5850.41|5850.41|5859.31|5859.31|5850.41|5850.41|0
1633072760000|2021-10-01 07:19:20|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|5850.9|0
1633072780000|2021-10-01 07:19:40|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1633072790000|2021-10-01 07:19:50|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|0
1633072800000|2021-10-01 07:20:00|5856.23|5856.23|5852.68|5852.68|5856.23|5856.23|5852.68|5852.68|0
1633072850000|2021-10-01 07:20:50|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|0
1633072860000|2021-10-01 07:21:00|5858.82|5858.82|5851.71|5851.71|5858.82|5858.82|5851.71|5851.71|0
1633072920000|2021-10-01 07:22:00|5855.27|5855.27|5855.91|5855.91|5855.91|5855.91|5855.27|5855.27|0
1633072960000|2021-10-01 07:22:40|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|0
1633072970000|2021-10-01 07:22:50|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|0
1633072980000|2021-10-01 07:23:00|5855.91|5855.91|5859.47|5859.47|5859.47|5859.47|5855.91|5855.91|0
1633073010000|2021-10-01 07:23:30|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|0
1633073020000|2021-10-01 07:23:40|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|0
1633073040000|2021-10-01 07:24:00|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|0
1633073080000|2021-10-01 07:24:40|5854.13|5854.13|5852.36|5852.36|5854.13|5854.13|5852.36|5852.36|0
1633073100000|2021-10-01 07:25:00|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|0
1633073170000|2021-10-01 07:26:10|5855.91|5855.91|5858.99|5858.99|5858.99|5858.99|5855.91|5855.91|0
1633073280000|2021-10-01 07:28:00|5864.32|5864.32|5866.75|5866.75|5866.75|5866.75|5864.32|5864.32|0
1633073290000|2021-10-01 07:28:10|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|0
1633073310000|2021-10-01 07:28:30|5868.53|5868.53|5868.53|5868.53|5868.53|5868.53|5868.53|5868.53|0
1633073320000|2021-10-01 07:28:40|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|5872.09|0
1633073340000|2021-10-01 07:29:00|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|5870.31|0
1633073350000|2021-10-01 07:29:10|5868.53|5868.53|5866.75|5866.75|5868.53|5868.53|5866.75|5866.75|0
1633073360000|2021-10-01 07:29:20|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|5866.1|0
1633073370000|2021-10-01 07:29:30|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|0
1633073460000|2021-10-01 07:31:00|5867.23|5867.23|5869.01|5869.01|5869.01|5869.01|5867.23|5867.23|0
1633073480000|2021-10-01 07:31:20|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|0
1633073490000|2021-10-01 07:31:30|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|0
1633073580000|2021-10-01 07:33:00|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|0
1633073590000|2021-10-01 07:33:10|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|0
1633073660000|2021-10-01 07:34:20|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|0
1633073680000|2021-10-01 07:34:40|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|0
1633073700000|2021-10-01 07:35:00|5868.04|5868.04|5868.04|5868.04|5868.04|5868.04|5868.04|5868.04|0
1633073710000|2021-10-01 07:35:10|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|5864.49|0
1633073770000|2021-10-01 07:36:10|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|0
1633073790000|2021-10-01 07:36:30|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|0
1633073860000|2021-10-01 07:37:40|5871.12|5871.12|5871.12|5871.12|5871.12|5871.12|5871.12|5871.12|0
1633073900000|2021-10-01 07:38:20|5872.41|5872.41|5872.41|5872.41|5872.41|5872.41|5872.41|5872.41|0
1633073920000|2021-10-01 07:38:40|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|5870.63|0
1633073980000|2021-10-01 07:39:40|5872.41|5872.41|5872.41|5872.41|5872.41|5872.41|5872.41|5872.41|0
1633074000000|2021-10-01 07:40:00|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|5868.86|0
1633074020000|2021-10-01 07:40:20|5872.41|5872.41|5875.97|5875.97|5875.97|5875.97|5872.41|5872.41|0
1633074050000|2021-10-01 07:40:50|5877.75|5877.75|5877.75|5877.75|5877.75|5877.75|5877.75|5877.75|0
1633074060000|2021-10-01 07:41:00|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|5875.97|0
1633074070000|2021-10-01 07:41:10|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|5877.27|0
1633074160000|2021-10-01 07:42:40|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|5875.49|0
1633074180000|2021-10-01 07:43:00|5874.19|5874.19|5873.54|5873.54|5874.19|5874.19|5873.54|5873.54|0
1633074200000|2021-10-01 07:43:20|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1633074290000|2021-10-01 07:44:50|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|5869.34|0
1633074310000|2021-10-01 07:45:10|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|0
1633074330000|2021-10-01 07:45:30|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1633074340000|2021-10-01 07:45:40|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|0
1633074350000|2021-10-01 07:45:50|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1633074390000|2021-10-01 07:46:30|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|5860.45|0
1633074400000|2021-10-01 07:46:40|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1633074470000|2021-10-01 07:47:50|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|0
1633074490000|2021-10-01 07:48:10|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|0
1633074530000|2021-10-01 07:48:50|5864.65|5864.65|5864.65|5864.65|5864.65|5864.65|5864.65|5864.65|0
1633074540000|2021-10-01 07:49:00|5862.87|5862.87|5861.09|5861.09|5862.87|5862.87|5861.09|5861.09|0
1633074600000|2021-10-01 07:50:00|5864.65|5864.65|5864.65|5864.65|5864.65|5864.65|5864.65|5864.65|0
1633074630000|2021-10-01 07:50:30|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|5866.43|0
1633074680000|2021-10-01 07:51:20|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|0
1633074710000|2021-10-01 07:51:50|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1633074720000|2021-10-01 07:52:00|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|5871.77|0
1633074740000|2021-10-01 07:52:20|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1633074870000|2021-10-01 07:54:30|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|5868.21|0
1633074930000|2021-10-01 07:55:30|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|5869.99|0
1633075040000|2021-10-01 07:57:20|5873.87|5873.87|5877.43|5877.43|5877.43|5877.43|5873.87|5873.87|0
1633075050000|2021-10-01 07:57:30|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|5879.21|0
1633075060000|2021-10-01 07:57:40|5879.85|5879.85|5880.5|5880.5|5880.5|5880.5|5879.85|5879.85|0
1633075070000|2021-10-01 07:57:50|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|0
1633075110000|2021-10-01 07:58:30|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|5879.37|0
1633075170000|2021-10-01 07:59:30|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|5881.15|0
1633075190000|2021-10-01 07:59:50|5882.93|5882.93|5882.93|5882.93|5882.93|5882.93|5882.93|5882.93|0
1633075240000|2021-10-01 08:00:40|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|5880.99|0
1633075320000|2021-10-01 08:02:00|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|0
1633075340000|2021-10-01 08:02:20|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|5874.36|0
1633075350000|2021-10-01 08:02:30|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|0
1633075360000|2021-10-01 08:02:40|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|5870.8|0
1633075370000|2021-10-01 08:02:50|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|5872.58|0
1633075400000|2021-10-01 08:03:20|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|5873.22|0
1633075450000|2021-10-01 08:04:10|5869.5|5869.5|5867.72|5867.72|5869.5|5869.5|5867.72|5867.72|0
1633075510000|2021-10-01 08:05:10|5865.95|5865.95|5864.17|5864.17|5865.95|5865.95|5864.17|5864.17|0
1633075540000|2021-10-01 08:05:40|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|0
1633075550000|2021-10-01 08:05:50|5860.61|5860.61|5860.61|5860.61|5860.61|5860.61|5860.61|5860.61|0
1633075580000|2021-10-01 08:06:20|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1633075590000|2021-10-01 08:06:30|5859.31|5859.31|5858.67|5858.67|5859.31|5859.31|5858.67|5858.67|0
1633075630000|2021-10-01 08:07:10|5856.89|5856.89|5856.89|5856.89|5856.89|5856.89|5856.89|5856.89|0
1633075650000|2021-10-01 08:07:30|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|5858.67|0
1633075700000|2021-10-01 08:08:20|5856.89|5856.89|5855.11|5855.11|5862.22|5862.22|5853.33|5853.33|0
1633075740000|2021-10-01 08:09:00|5856.89|5856.89|5856.89|5856.89|5856.89|5856.89|5856.89|5856.89|0
1633075760000|2021-10-01 08:09:20|5858.67|5858.67|5859.31|5859.31|5859.31|5859.31|5858.67|5858.67|0
1633075770000|2021-10-01 08:09:30|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|5861.09|0
1633075780000|2021-10-01 08:09:40|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|5862.87|0
1633075800000|2021-10-01 08:10:00|5866.43|5866.43|5867.72|5867.72|5867.72|5867.72|5866.43|5866.43|0
1633075830000|2021-10-01 08:10:30|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|5865.95|0
1633075860000|2021-10-01 08:11:00|5864.17|5864.17|5865.95|5865.95|5865.95|5865.95|5864.17|5864.17|0
1633075880000|2021-10-01 08:11:20|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|5862.39|0
1633075950000|2021-10-01 08:12:30|5860.61|5860.61|5860.61|5860.61|5860.61|5860.61|5860.61|5860.61|0
1633075980000|2021-10-01 08:13:00|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1633076040000|2021-10-01 08:14:00|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|0
1633076050000|2021-10-01 08:14:10|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1633076060000|2021-10-01 08:14:20|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|5861.74|0
1633076070000|2021-10-01 08:14:30|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1633076100000|2021-10-01 08:15:00|5858.18|5858.18|5856.24|5856.24|5858.18|5858.18|5856.24|5856.24|0
1633076130000|2021-10-01 08:15:30|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1633076140000|2021-10-01 08:15:40|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|0
1633076160000|2021-10-01 08:16:00|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|5859.8|0
1633076180000|2021-10-01 08:16:20|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|5863.36|0
1633076220000|2021-10-01 08:17:00|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|5861.58|0
1633076360000|2021-10-01 08:19:20|5863.36|5863.36|5865.13|5865.13|5865.13|5865.13|5863.36|5863.36|0
1633076380000|2021-10-01 08:19:40|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1633076400000|2021-10-01 08:20:00|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|0
1633076480000|2021-10-01 08:21:20|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|0
1633076510000|2021-10-01 08:21:50|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1633076560000|2021-10-01 08:22:40|5868.69|5868.69|5872.25|5872.25|5872.25|5872.25|5868.69|5868.69|0
1633076570000|2021-10-01 08:22:50|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|0
1633076580000|2021-10-01 08:23:00|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|0
1633076650000|2021-10-01 08:24:10|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|5874.03|0
1633076670000|2021-10-01 08:24:30|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|0
1633076700000|2021-10-01 08:25:00|5872.9|5872.9|5874.68|5874.68|5874.68|5874.68|5872.9|5872.9|0
1633076820000|2021-10-01 08:27:00|5872.9|5872.9|5872.9|5872.9|5872.9|5872.9|5872.9|5872.9|0
1633076830000|2021-10-01 08:27:10|5871.12|5871.12|5868.69|5868.69|5871.12|5871.12|5868.69|5868.69|0
1633076940000|2021-10-01 08:29:00|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|5866.91|0
1633077050000|2021-10-01 08:30:50|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|0
1633077110000|2021-10-01 08:31:50|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|0
1633077120000|2021-10-01 08:32:00|5872.25|5872.25|5874.03|5874.03|5874.03|5874.03|5872.25|5872.25|0
1633077170000|2021-10-01 08:32:50|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|5872.25|0
1633077220000|2021-10-01 08:33:40|5874.03|5874.03|5872.25|5872.25|5874.03|5874.03|5872.25|5872.25|0
1633077250000|2021-10-01 08:34:10|5870.47|5870.47|5870.47|5870.47|5870.47|5870.47|5868.69|5868.69|0
1633077280000|2021-10-01 08:34:40|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|5868.69|0
1633077290000|2021-10-01 08:34:50|5866.75|5866.75|5868.53|5868.53|5868.53|5868.53|5866.75|5866.75|0
1633077340000|2021-10-01 08:35:40|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|5867.88|0
1633077380000|2021-10-01 08:36:20|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|0
1633077520000|2021-10-01 08:38:40|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|0
1633077530000|2021-10-01 08:38:50|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|0
1633077660000|2021-10-01 08:41:00|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|0
1633077670000|2021-10-01 08:41:10|5864.81|5864.81|5866.59|5866.59|5866.59|5866.59|5864.81|5864.81|0
1633077680000|2021-10-01 08:41:20|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|0
1633077700000|2021-10-01 08:41:40|5867.72|5867.72|5867.72|5867.72|5867.72|5867.72|5867.72|5867.72|0
1633077710000|2021-10-01 08:41:50|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|5865.78|0
1633077720000|2021-10-01 08:42:00|5862.22|5862.22|5864|5864|5864|5864|5862.22|5862.22|0
1633077740000|2021-10-01 08:42:20|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|0
1633077850000|2021-10-01 08:44:10|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|0
1633077990000|2021-10-01 08:46:30|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|0
1633078040000|2021-10-01 08:47:20|5862.38|5862.38|5865.94|5865.94|5865.94|5865.94|5862.38|5862.38|0
1633078050000|2021-10-01 08:47:30|5858.82|5858.82|5846.86|5846.86|5858.82|5858.82|5846.86|5846.86|0
1633078060000|2021-10-01 08:47:40|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|5848.64|0
1633078070000|2021-10-01 08:47:50|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1633078080000|2021-10-01 08:48:00|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|0
1633078090000|2021-10-01 08:48:10|5842|5842|5842|5842|5842|5842|5842|5842|0
1633078100000|2021-10-01 08:48:20|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|0
1633078110000|2021-10-01 08:48:30|5842|5842|5842|5842|5842|5842|5842|5842|0
1633078120000|2021-10-01 08:48:40|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|5840.23|0
1633078130000|2021-10-01 08:48:50|5842|5842|5842|5842|5842|5842|5842|5842|0
1633078150000|2021-10-01 08:49:10|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|0
1633078160000|2021-10-01 08:49:20|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|0
1633078190000|2021-10-01 08:49:50|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|5838.45|0
1633078210000|2021-10-01 08:50:10|5837.15|5837.15|5835.37|5835.37|5837.15|5837.15|5835.37|5835.37|0
1633078260000|2021-10-01 08:51:00|5837.15|5837.15|5837.15|5837.15|5837.15|5837.15|5837.15|5837.15|0
1633078290000|2021-10-01 08:51:30|5833.59|5833.59|5831.17|5831.17|5833.59|5833.59|5831.17|5831.17|0
1633078310000|2021-10-01 08:51:50|5832.95|5832.95|5832.95|5832.95|5832.95|5832.95|5832.95|5832.95|0
1633078350000|2021-10-01 08:52:30|5832.3|5832.3|5832.3|5832.3|5832.3|5832.3|5832.3|5832.3|0
1633078360000|2021-10-01 08:52:40|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|5831.65|0
1633078410000|2021-10-01 08:53:30|5828.09|5828.09|5826.32|5826.32|5828.09|5828.09|5826.32|5826.32|0
1633078440000|2021-10-01 08:54:00|5824.54|5824.54|5817.42|5817.42|5824.54|5824.54|5817.42|5817.42|0
1633078450000|2021-10-01 08:54:10|5819.2|5819.2|5812.09|5812.09|5819.2|5819.2|5812.09|5812.09|0
1633078490000|2021-10-01 08:54:50|5808.53|5808.53|5808.53|5808.53|5808.53|5808.53|5808.53|5808.53|0
1633078500000|2021-10-01 08:55:00|5810.31|5810.31|5812.09|5812.09|5813.86|5813.86|5810.31|5810.31|0
1633078530000|2021-10-01 08:55:30|5819.2|5819.2|5817.42|5817.42|5819.2|5819.2|5817.42|5817.42|0
1633078550000|2021-10-01 08:55:50|5819.2|5819.2|5820.98|5820.98|5820.98|5820.98|5819.2|5819.2|0
1633078580000|2021-10-01 08:56:20|5822.76|5822.76|5824.54|5824.54|5824.54|5824.54|5822.76|5822.76|0
1633078630000|2021-10-01 08:57:10|5822.76|5822.76|5822.76|5822.76|5822.76|5822.76|5822.76|5822.76|0
1633078680000|2021-10-01 08:58:00|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|0
1633078690000|2021-10-01 08:58:10|5818.39|5818.39|5817.74|5817.74|5818.39|5818.39|5817.74|5817.74|0
1633078700000|2021-10-01 08:58:20|5821.3|5821.3|5823.24|5823.24|5823.24|5823.24|5821.3|5821.3|0
1633078720000|2021-10-01 08:58:40|5826.8|5826.8|5825.02|5825.02|5826.8|5826.8|5825.02|5825.02|0
1633078730000|2021-10-01 08:58:50|5823.24|5823.24|5819.68|5819.68|5823.24|5823.24|5819.68|5819.68|0
1633078750000|2021-10-01 08:59:10|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|0
1633078760000|2021-10-01 08:59:20|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|0
1633078770000|2021-10-01 08:59:30|5817.42|5817.42|5817.42|5817.42|5817.42|5817.42|5817.42|5817.42|0
1633078780000|2021-10-01 08:59:40|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|0
1633078800000|2021-10-01 09:00:00|5820.98|5820.98|5822.76|5822.76|5822.76|5822.76|5820.98|5820.98|0
1633078810000|2021-10-01 09:00:10|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|0
1633078860000|2021-10-01 09:01:00|5822.76|5822.76|5828.09|5828.09|5828.09|5828.09|5822.76|5822.76|0
1633079050000|2021-10-01 09:04:10|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|0
1633079100000|2021-10-01 09:05:00|5828.09|5828.09|5829.87|5829.87|5829.87|5829.87|5828.09|5828.09|0
1633079190000|2021-10-01 09:06:30|5828.09|5828.09|5822.76|5822.76|5828.09|5828.09|5822.76|5822.76|0
1633079200000|2021-10-01 09:06:40|5822.11|5822.11|5822.11|5822.11|5822.11|5822.11|5822.11|5822.11|0
1633079220000|2021-10-01 09:07:00|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|0
1633079240000|2021-10-01 09:07:20|5827.45|5827.45|5831|5831|5831|5831|5827.45|5827.45|0
1633079260000|2021-10-01 09:07:40|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|0
1633079310000|2021-10-01 09:08:30|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|5825.67|0
1633079340000|2021-10-01 09:09:00|5823.89|5823.89|5825.67|5825.67|5825.67|5825.67|5823.89|5823.89|0
1633079350000|2021-10-01 09:09:10|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|0
1633079360000|2021-10-01 09:09:20|5816.77|5816.77|5823.89|5823.89|5823.89|5823.89|5816.77|5816.77|0
1633079410000|2021-10-01 09:10:10|5825.18|5825.18|5825.18|5825.18|5825.18|5825.18|5825.18|5825.18|0
1633079430000|2021-10-01 09:10:30|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|5825.83|0
1633079450000|2021-10-01 09:10:50|5824.05|5824.05|5825.83|5825.83|5825.83|5825.83|5824.05|5824.05|0
1633079470000|2021-10-01 09:11:10|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|0
1633079490000|2021-10-01 09:11:30|5820.5|5820.5|5816.94|5816.94|5820.5|5820.5|5816.94|5816.94|0
1633079510000|2021-10-01 09:11:50|5820.5|5820.5|5824.05|5824.05|5824.05|5824.05|5820.5|5820.5|0
1633079610000|2021-10-01 09:13:30|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|0
1633079660000|2021-10-01 09:14:20|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|5824.05|0
1633079700000|2021-10-01 09:15:00|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|5822.27|0
1633079710000|2021-10-01 09:15:10|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|5820.98|0
1633079720000|2021-10-01 09:15:20|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|5819.2|0
1633079740000|2021-10-01 09:15:40|5820.98|5820.98|5819.2|5819.2|5820.98|5820.98|5819.2|5819.2|0
1633079760000|2021-10-01 09:16:00|5817.42|5817.42|5817.42|5817.42|5817.42|5817.42|5817.42|5817.42|0
1633079790000|2021-10-01 09:16:30|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|5815.64|0
1633079880000|2021-10-01 09:18:00|5813.86|5813.86|5813.86|5813.86|5813.86|5813.86|5813.86|5813.86|0
1633079900000|2021-10-01 09:18:20|5812.09|5812.09|5812.09|5812.09|5812.09|5812.09|5812.09|5812.09|0
1633079920000|2021-10-01 09:18:40|5811.44|5811.44|5811.44|5811.44|5811.44|5811.44|5811.44|5811.44|0
1633079930000|2021-10-01 09:18:50|5810.79|5810.79|5813.7|5813.7|5813.7|5813.7|5810.14|5810.14|0
1633080000000|2021-10-01 09:20:00|5814.35|5814.35|5809.66|5809.66|5815|5815|5809.66|5809.66|0
1633080040000|2021-10-01 09:20:40|5807.88|5807.88|5806.1|5806.1|5807.88|5807.88|5806.1|5806.1|0
1633080060000|2021-10-01 09:21:00|5809.66|5809.66|5804.32|5804.32|5809.66|5809.66|5804.32|5804.32|0
1633080070000|2021-10-01 09:21:10|5807.88|5807.88|5807.88|5807.88|5807.88|5807.88|5807.88|5807.88|0
1633080100000|2021-10-01 09:21:40|5809.66|5809.66|5809.66|5809.66|5809.66|5809.66|5809.66|5809.66|0
1633080120000|2021-10-01 09:22:00|5811.44|5811.44|5815|5815|5815|5815|5811.44|5811.44|0
1633080180000|2021-10-01 09:23:00|5816.77|5816.77|5820.33|5820.33|5823.89|5823.89|5816.77|5816.77|0
1633080220000|2021-10-01 09:23:40|5816.77|5816.77|5815|5815|5816.77|5816.77|5813.22|5813.22|0
1633080230000|2021-10-01 09:23:50|5816.77|5816.77|5816.77|5816.77|5816.77|5816.77|5816.77|5816.77|0
1633080240000|2021-10-01 09:24:00|5818.55|5818.55|5818.55|5818.55|5818.55|5818.55|5818.55|5818.55|0
1633080260000|2021-10-01 09:24:20|5822.11|5822.11|5823.89|5823.89|5823.89|5823.89|5822.11|5822.11|0
1633080270000|2021-10-01 09:24:30|5818.55|5818.55|5816.77|5816.77|5818.55|5818.55|5816.77|5816.77|0
1633080340000|2021-10-01 09:25:40|5815|5815|5813.22|5813.22|5815|5815|5813.22|5813.22|0
1633080350000|2021-10-01 09:25:50|5811.44|5811.44|5809.66|5809.66|5811.44|5811.44|5809.66|5809.66|0
1633080360000|2021-10-01 09:26:00|5802.55|5802.55|5807.88|5807.88|5807.88|5807.88|5802.55|5802.55|0
1633080400000|2021-10-01 09:26:40|5806.1|5806.1|5802.55|5802.55|5806.1|5806.1|5802.55|5802.55|0
1633080410000|2021-10-01 09:26:50|5797.21|5797.21|5795.27|5795.27|5797.21|5797.21|5795.27|5795.27|0
1633080420000|2021-10-01 09:27:00|5797.05|5797.05|5800.6|5800.6|5800.6|5800.6|5797.05|5797.05|0
1633080430000|2021-10-01 09:27:10|5802.38|5802.38|5805.94|5805.94|5805.94|5805.94|5802.38|5802.38|0
1633080450000|2021-10-01 09:27:30|5807.72|5807.72|5807.72|5807.72|5807.72|5807.72|5807.72|5807.72|0
1633080480000|2021-10-01 09:28:00|5809.5|5809.5|5807.72|5807.72|5809.5|5809.5|5807.72|5807.72|0
1633080510000|2021-10-01 09:28:30|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|5811.28|0
1633080530000|2021-10-01 09:28:50|5811.92|5811.92|5809.01|5809.01|5812.57|5812.57|5809.01|5809.01|0
1633080540000|2021-10-01 09:29:00|5810.79|5810.79|5810.79|5810.79|5810.79|5810.79|5810.79|5810.79|0
1633080550000|2021-10-01 09:29:10|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|5812.57|0
1633080560000|2021-10-01 09:29:20|5817.91|5817.91|5814.35|5814.35|5817.91|5817.91|5814.35|5814.35|0
1633080600000|2021-10-01 09:30:00|5816.13|5816.13|5816.13|5816.13|5816.13|5816.13|5816.13|5816.13|0
1633080620000|2021-10-01 09:30:20|5814.35|5814.35|5816.13|5816.13|5816.13|5816.13|5814.35|5814.35|0
1633080640000|2021-10-01 09:30:40|5817.91|5817.91|5819.68|5819.68|5819.68|5819.68|5816.13|5816.13|0
1633080650000|2021-10-01 09:30:50|5821.46|5821.46|5822.76|5822.76|5822.76|5822.76|5821.46|5821.46|0
1633080660000|2021-10-01 09:31:00|5824.54|5824.54|5825.83|5825.83|5825.83|5825.83|5824.54|5824.54|0
1633080680000|2021-10-01 09:31:20|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|5829.39|0
1633080720000|2021-10-01 09:32:00|5827.61|5827.61|5829.39|5829.39|5829.39|5829.39|5827.61|5827.61|0
1633080760000|2021-10-01 09:32:40|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|5831.17|0
1633080780000|2021-10-01 09:33:00|5832.95|5832.95|5834.73|5834.73|5834.73|5834.73|5832.95|5832.95|0
1633080790000|2021-10-01 09:33:10|5836.5|5836.5|5837.15|5837.15|5837.15|5837.15|5836.5|5836.5|0
1633080810000|2021-10-01 09:33:30|5838.93|5838.93|5838.93|5838.93|5838.93|5838.93|5838.93|5838.93|0
1633080820000|2021-10-01 09:33:40|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|0
1633080830000|2021-10-01 09:33:50|5842.49|5842.49|5838.93|5838.93|5842.49|5842.49|5838.93|5838.93|0
1633080850000|2021-10-01 09:34:10|5840.71|5840.71|5842.49|5842.49|5842.49|5842.49|5840.71|5840.71|0
1633080870000|2021-10-01 09:34:30|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|5840.71|0
1633080890000|2021-10-01 09:34:50|5837.15|5837.15|5837.15|5837.15|5837.15|5837.15|5837.15|5837.15|0
1633080910000|2021-10-01 09:35:10|5838.93|5838.93|5842.49|5842.49|5844.27|5844.27|5838.93|5838.93|0
1633080920000|2021-10-01 09:35:20|5844.27|5844.27|5846.05|5846.05|5846.05|5846.05|5844.27|5844.27|0
1633080930000|2021-10-01 09:35:30|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1633080960000|2021-10-01 09:36:00|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5846.69|5846.69|0
1633080970000|2021-10-01 09:36:10|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|0
1633080980000|2021-10-01 09:36:20|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|0
1633081000000|2021-10-01 09:36:40|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|0
1633081010000|2021-10-01 09:36:50|5852.03|5852.03|5848.47|5848.47|5852.03|5852.03|5848.47|5848.47|0
1633081020000|2021-10-01 09:37:00|5850.25|5850.25|5853.81|5853.81|5853.81|5853.81|5850.25|5850.25|0
1633081040000|2021-10-01 09:37:20|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|0
1633081050000|2021-10-01 09:37:30|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|0
1633081120000|2021-10-01 09:38:40|5855.59|5855.59|5859.14|5859.14|5859.14|5859.14|5855.59|5855.59|0
1633081190000|2021-10-01 09:39:50|5860.92|5860.92|5862.7|5862.7|5862.7|5862.7|5860.92|5860.92|0
1633081200000|2021-10-01 09:40:00|5866.26|5866.26|5868.04|5868.04|5868.04|5868.04|5864.48|5864.48|0
1633081220000|2021-10-01 09:40:20|5866.26|5866.26|5860.92|5860.92|5866.26|5866.26|5860.92|5860.92|0
1633081240000|2021-10-01 09:40:40|5862.7|5862.7|5862.7|5862.7|5862.7|5862.7|5862.7|5862.7|0
1633081280000|2021-10-01 09:41:20|5864.48|5864.48|5864.48|5864.48|5864.48|5864.48|5862.7|5862.7|0
1633081290000|2021-10-01 09:41:30|5866.42|5866.42|5868.85|5868.85|5868.85|5868.85|5866.42|5866.42|0
1633081320000|2021-10-01 09:42:00|5870.63|5870.63|5872.41|5872.41|5872.41|5872.41|5870.63|5870.63|0
1633081330000|2021-10-01 09:42:10|5868.85|5868.85|5870.63|5870.63|5870.63|5870.63|5868.85|5868.85|0
1633081370000|2021-10-01 09:42:50|5867.07|5867.07|5867.07|5867.07|5867.07|5867.07|5867.07|5867.07|0
1633081390000|2021-10-01 09:43:10|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|0
1633081400000|2021-10-01 09:43:20|5867.07|5867.07|5868.36|5868.36|5868.36|5868.36|5867.07|5867.07|0
1633081420000|2021-10-01 09:43:40|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|0
1633081430000|2021-10-01 09:43:50|5873.7|5873.7|5875.48|5875.48|5875.48|5875.48|5873.7|5873.7|0
1633081440000|2021-10-01 09:44:00|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|0
1633081460000|2021-10-01 09:44:20|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1633081480000|2021-10-01 09:44:40|5868.36|5868.36|5863.03|5863.03|5868.36|5868.36|5863.03|5863.03|0
1633081520000|2021-10-01 09:45:20|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|5861.25|0
1633081530000|2021-10-01 09:45:30|5860.6|5860.6|5858.82|5858.82|5860.6|5860.6|5857.05|5857.05|0
1633081540000|2021-10-01 09:45:40|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|5857.05|0
1633081560000|2021-10-01 09:46:00|5858.82|5858.82|5860.6|5860.6|5860.6|5860.6|5858.82|5858.82|0
1633081570000|2021-10-01 09:46:10|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|0
1633081590000|2021-10-01 09:46:30|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|0
1633081600000|2021-10-01 09:46:40|5863.51|5863.51|5863.51|5863.51|5863.51|5863.51|5863.51|5863.51|0
1633081620000|2021-10-01 09:47:00|5861.73|5861.73|5863.51|5863.51|5863.51|5863.51|5861.73|5861.73|0
1633081650000|2021-10-01 09:47:30|5861.73|5861.73|5861.73|5861.73|5861.73|5861.73|5861.73|5861.73|0
1633081710000|2021-10-01 09:48:30|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1633081790000|2021-10-01 09:49:50|5861.73|5861.73|5863.51|5863.51|5863.51|5863.51|5861.73|5861.73|0
1633081800000|2021-10-01 09:50:00|5865.29|5865.29|5874.18|5874.18|5874.18|5874.18|5865.29|5865.29|0
1633081840000|2021-10-01 09:50:40|5870.63|5870.63|5869.5|5869.5|5870.63|5870.63|5867.55|5867.55|0
1633081850000|2021-10-01 09:50:50|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1633081920000|2021-10-01 09:52:00|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|0
1633082000000|2021-10-01 09:53:20|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|5865.94|0
1633082010000|2021-10-01 09:53:30|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|5865.29|0
1633082140000|2021-10-01 09:55:40|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|5866.59|0
1633082400000|2021-10-01 10:00:00|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|5864.81|0
1633082410000|2021-10-01 10:00:10|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|0
1633082440000|2021-10-01 10:00:40|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|0
1633082480000|2021-10-01 10:01:20|5861.9|5861.9|5861.9|5861.9|5861.9|5861.9|5861.9|5861.9|0
1633082570000|2021-10-01 10:02:50|5861.25|5861.25|5860.12|5860.12|5861.25|5861.25|5860.12|5860.12|0
1633082640000|2021-10-01 10:04:00|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|5860.77|0
1633082780000|2021-10-01 10:06:20|5858.99|5858.99|5855.27|5855.27|5858.99|5858.99|5855.27|5855.27|0
1633082870000|2021-10-01 10:07:50|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|0
1633082890000|2021-10-01 10:08:10|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|5855.27|0
1633082930000|2021-10-01 10:08:50|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|0
1633082970000|2021-10-01 10:09:30|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|0
1633083070000|2021-10-01 10:11:10|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|5854.62|0
1633083080000|2021-10-01 10:11:20|5852.84|5852.84|5854.62|5854.62|5854.62|5854.62|5852.84|5852.84|0
1633083100000|2021-10-01 10:11:40|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|5852.84|0
1633083170000|2021-10-01 10:12:50|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|0
1633083210000|2021-10-01 10:13:30|5852.84|5852.84|5849.28|5849.28|5852.84|5852.84|5849.28|5849.28|0
1633083240000|2021-10-01 10:14:00|5848.64|5848.64|5849.28|5849.28|5849.28|5849.28|5848.64|5848.64|0
1633083250000|2021-10-01 10:14:10|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|5851.06|0
1633083280000|2021-10-01 10:14:40|5851.71|5851.71|5853.49|5853.49|5853.49|5853.49|5851.71|5851.71|0
1633083290000|2021-10-01 10:14:50|5854.13|5854.13|5857.69|5857.69|5857.69|5857.69|5854.13|5854.13|0
1633083420000|2021-10-01 10:17:00|5855.91|5855.91|5857.69|5857.69|5857.69|5857.69|5855.91|5855.91|0
1633083440000|2021-10-01 10:17:20|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|0
1633083480000|2021-10-01 10:18:00|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|0
1633083590000|2021-10-01 10:19:50|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|0
1633083600000|2021-10-01 10:20:00|5861.25|5861.25|5861.25|5861.25|5863.03|5863.03|5861.25|5861.25|0
1633083700000|2021-10-01 10:21:40|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|5859.47|0
1633083710000|2021-10-01 10:21:50|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|0
1633083720000|2021-10-01 10:22:00|5859.47|5859.47|5857.69|5857.69|5859.47|5859.47|5857.69|5857.69|0
1633083770000|2021-10-01 10:22:50|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|0
1633083780000|2021-10-01 10:23:00|5854.13|5854.13|5855.91|5855.91|5855.91|5855.91|5854.13|5854.13|0
1633083810000|2021-10-01 10:23:30|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|5857.21|0
1633083950000|2021-10-01 10:25:50|5855.43|5855.43|5854.78|5854.78|5855.43|5855.43|5854.78|5854.78|0
1633083960000|2021-10-01 10:26:00|5856.56|5856.56|5856.56|5856.56|5856.56|5856.56|5856.56|5856.56|0
1633083970000|2021-10-01 10:26:10|5858.34|5858.34|5858.34|5858.34|5858.34|5858.34|5858.34|5858.34|0
1633083980000|2021-10-01 10:26:20|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|5857.69|0
1633084080000|2021-10-01 10:28:00|5859.47|5859.47|5857.69|5857.69|5859.47|5859.47|5857.69|5857.69|0
1633084170000|2021-10-01 10:29:30|5859.47|5859.47|5861.25|5861.25|5861.25|5861.25|5859.47|5859.47|0
1633084210000|2021-10-01 10:30:10|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|5863.03|0
1633084220000|2021-10-01 10:30:20|5863.68|5863.68|5865.45|5865.45|5865.45|5865.45|5863.68|5863.68|0
1633084240000|2021-10-01 10:30:40|5867.23|5867.23|5869.01|5869.01|5870.79|5870.79|5867.23|5867.23|0
1633084250000|2021-10-01 10:30:50|5865.45|5865.45|5867.23|5867.23|5867.23|5867.23|5865.45|5865.45|0
1633084370000|2021-10-01 10:32:50|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|0
1633084430000|2021-10-01 10:33:50|5867.23|5867.23|5865.45|5865.45|5867.23|5867.23|5865.45|5865.45|0
1633084440000|2021-10-01 10:34:00|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|5863.68|0
1633084480000|2021-10-01 10:34:40|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|5865.45|0
1633084740000|2021-10-01 10:39:00|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|5864.16|0
1633084920000|2021-10-01 10:42:00|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|5862.38|0
1633084990000|2021-10-01 10:43:10|5864.16|5864.16|5871.27|5871.27|5871.27|5871.27|5864.16|5864.16|0
1633085100000|2021-10-01 10:45:00|5869.5|5869.5|5868.85|5868.85|5871.27|5871.27|5868.85|5868.85|0
1633085140000|2021-10-01 10:45:40|5868.2|5868.2|5868.2|5868.2|5868.2|5868.2|5868.2|5868.2|0
1633085150000|2021-10-01 10:45:50|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|5866.42|0
1633085200000|2021-10-01 10:46:40|5864.64|5864.64|5862.87|5862.87|5864.64|5864.64|5862.87|5862.87|0
1633085210000|2021-10-01 10:46:50|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|5864.64|0
1633085250000|2021-10-01 10:47:30|5864|5864|5864|5864|5864|5864|5864|5864|0
1633085270000|2021-10-01 10:47:50|5865.78|5865.78|5868.2|5868.2|5868.2|5868.2|5865.78|5865.78|0
1633085510000|2021-10-01 10:51:50|5869.98|5869.98|5868.2|5868.2|5869.98|5869.98|5868.2|5868.2|0
1633085620000|2021-10-01 10:53:40|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|5869.5|0
1633085710000|2021-10-01 10:55:10|5870.14|5870.14|5872.57|5872.57|5872.57|5872.57|5870.14|5870.14|0
1633085750000|2021-10-01 10:55:50|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|5876.13|0
1633085760000|2021-10-01 10:56:00|5874.35|5874.35|5874.35|5874.35|5874.35|5874.35|5874.35|5874.35|0
1633085820000|2021-10-01 10:57:00|5872.57|5872.57|5872.57|5872.57|5872.57|5872.57|5870.79|5870.79|0
1633085850000|2021-10-01 10:57:30|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|5870.79|0
1633085880000|2021-10-01 10:58:00|5874.35|5874.35|5876.13|5876.13|5876.13|5876.13|5874.35|5874.35|0
1633085910000|2021-10-01 10:58:30|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|5877.91|0
1633085930000|2021-10-01 10:58:50|5881.46|5881.46|5881.46|5881.46|5881.46|5881.46|5881.46|5881.46|0
1633086000000|2021-10-01 11:00:00|5883.24|5883.24|5885.02|5885.02|5885.02|5885.02|5883.24|5883.24|0
1633086010000|2021-10-01 11:00:10|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|5883.24|0
1633086020000|2021-10-01 11:00:20|5885.18|5885.18|5884.54|5884.54|5885.18|5885.18|5884.54|5884.54|0
1633086120000|2021-10-01 11:02:00|5882.76|5882.76|5880.98|5880.98|5882.76|5882.76|5880.98|5880.98|0
1633086150000|2021-10-01 11:02:30|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|5886.32|0
1633086180000|2021-10-01 11:03:00|5888.09|5888.09|5889.87|5889.87|5889.87|5889.87|5888.09|5888.09|0
1633086190000|2021-10-01 11:03:10|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|0
1633086250000|2021-10-01 11:04:10|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|0
1633086270000|2021-10-01 11:04:30|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|0
1633086310000|2021-10-01 11:05:10|5894.56|5894.56|5883.89|5883.89|5894.56|5894.56|5883.89|5883.89|0
1633086440000|2021-10-01 11:07:20|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|5887.45|0
1633086520000|2021-10-01 11:08:40|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|0
1633086640000|2021-10-01 11:10:40|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|0
1633086650000|2021-10-01 11:10:50|5896.34|5896.34|5898.12|5898.12|5898.12|5898.12|5896.34|5896.34|0
1633086660000|2021-10-01 11:11:00|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|0
1633086690000|2021-10-01 11:11:30|5894.56|5894.56|5896.34|5896.34|5896.34|5896.34|5894.56|5894.56|0
1633086800000|2021-10-01 11:13:20|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1633086840000|2021-10-01 11:14:00|5898.77|5898.77|5901.19|5901.19|5901.19|5901.19|5898.77|5898.77|0
1633086900000|2021-10-01 11:15:00|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|0
1633087030000|2021-10-01 11:17:10|5906.53|5906.53|5904.75|5904.75|5906.53|5906.53|5904.75|5904.75|0
1633087050000|2021-10-01 11:17:30|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|0
1633087060000|2021-10-01 11:17:40|5902.32|5902.32|5904.1|5904.1|5904.1|5904.1|5902.32|5902.32|0
1633087070000|2021-10-01 11:17:50|5902.32|5902.32|5904.1|5904.1|5904.1|5904.1|5902.32|5902.32|0
1633087100000|2021-10-01 11:18:20|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|0
1633087110000|2021-10-01 11:18:30|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|0
1633087180000|2021-10-01 11:19:40|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|5905.88|0
1633087190000|2021-10-01 11:19:50|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|0
1633087380000|2021-10-01 11:23:00|5902.32|5902.32|5895.21|5895.21|5904.1|5904.1|5895.21|5895.21|0
1633087400000|2021-10-01 11:23:20|5893.43|5893.43|5895.21|5895.21|5895.21|5895.21|5893.43|5893.43|0
1633087450000|2021-10-01 11:24:10|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|5891.65|0
1633087460000|2021-10-01 11:24:20|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|5893.43|0
1633087510000|2021-10-01 11:25:10|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|0
1633087560000|2021-10-01 11:26:00|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1633087570000|2021-10-01 11:26:10|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1633087660000|2021-10-01 11:27:40|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1633087810000|2021-10-01 11:30:10|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1633088110000|2021-10-01 11:35:10|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1633088150000|2021-10-01 11:35:50|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|5895.21|0
1633088210000|2021-10-01 11:36:50|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1633088230000|2021-10-01 11:37:10|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1633088300000|2021-10-01 11:38:20|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1633088310000|2021-10-01 11:38:30|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|5896.34|0
1633088350000|2021-10-01 11:39:10|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|5889.23|0
1633088370000|2021-10-01 11:39:30|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|5888.58|0
1633088400000|2021-10-01 11:40:00|5887.93|5887.93|5887.93|5887.93|5887.93|5887.93|5887.93|5887.93|0
1633088480000|2021-10-01 11:41:20|5891.49|5891.49|5895.21|5895.21|5895.21|5895.21|5891.49|5891.49|0
1633088490000|2021-10-01 11:41:30|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1633088610000|2021-10-01 11:43:30|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1633088640000|2021-10-01 11:44:00|5899.41|5899.41|5901.19|5901.19|5901.19|5901.19|5899.41|5899.41|0
1633088690000|2021-10-01 11:44:50|5900.55|5900.55|5901.19|5901.19|5901.19|5901.19|5900.55|5900.55|0
1633088780000|2021-10-01 11:46:20|5899.41|5899.41|5899.41|5899.41|5899.41|5899.41|5899.41|5899.41|0
1633088830000|2021-10-01 11:47:10|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|5902.97|0
1633088940000|2021-10-01 11:49:00|5901.19|5901.19|5900.55|5900.55|5901.19|5901.19|5900.55|5900.55|0
1633089030000|2021-10-01 11:50:30|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1633089070000|2021-10-01 11:51:10|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|0
1633089080000|2021-10-01 11:51:20|5896.99|5896.99|5895.05|5895.05|5896.99|5896.99|5895.05|5895.05|0
1633089140000|2021-10-01 11:52:20|5893.1|5893.1|5892.46|5892.46|5893.1|5893.1|5892.46|5892.46|0
1633089160000|2021-10-01 11:52:40|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|5890.68|0
1633089170000|2021-10-01 11:52:50|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|0
1633089290000|2021-10-01 11:54:50|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|0
1633089340000|2021-10-01 11:55:40|5884.86|5884.86|5881.3|5881.3|5884.86|5884.86|5881.3|5881.3|0
1633089360000|2021-10-01 11:56:00|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|0
1633089380000|2021-10-01 11:56:20|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|0
1633089420000|2021-10-01 11:57:00|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|5881.95|0
1633089480000|2021-10-01 11:58:00|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|5880.17|0
1633089580000|2021-10-01 11:59:40|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|5879.52|0
1633089600000|2021-10-01 12:00:00|5881.3|5881.3|5881.3|5881.3|5881.3|5881.3|5881.3|5881.3|0
1633089710000|2021-10-01 12:01:50|5883.08|5883.08|5883.08|5883.08|5883.08|5883.08|5883.08|5883.08|0
1633089750000|2021-10-01 12:02:30|5881.3|5881.3|5881.3|5881.3|5881.3|5881.3|5881.3|5881.3|0
1633089770000|2021-10-01 12:02:50|5883.08|5883.08|5883.08|5883.08|5883.08|5883.08|5883.08|5883.08|0
1633089900000|2021-10-01 12:05:00|5882.43|5882.43|5882.43|5882.43|5882.43|5882.43|5881.78|5881.78|0
1633089910000|2021-10-01 12:05:10|5883.08|5883.08|5881.3|5881.3|5883.08|5883.08|5881.3|5881.3|0
1633089970000|2021-10-01 12:06:10|5883.08|5883.08|5884.86|5884.86|5884.86|5884.86|5883.08|5883.08|0
1633090010000|2021-10-01 12:06:50|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|5886.64|0
1633090020000|2021-10-01 12:07:00|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|0
1633090260000|2021-10-01 12:11:00|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|0
1633090310000|2021-10-01 12:11:50|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|0
1633090320000|2021-10-01 12:12:00|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|0
1633090450000|2021-10-01 12:14:10|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|0
1633090520000|2021-10-01 12:15:20|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1633090570000|2021-10-01 12:16:10|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|0
1633090610000|2021-10-01 12:16:50|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|0
1633090630000|2021-10-01 12:17:10|5894.56|5894.56|5896.34|5896.34|5896.34|5896.34|5894.56|5894.56|0
1633090660000|2021-10-01 12:17:40|5895.69|5895.69|5897.47|5897.47|5897.47|5897.47|5895.69|5895.69|0
1633090670000|2021-10-01 12:17:50|5899.25|5899.25|5901.03|5901.03|5901.03|5901.03|5899.25|5899.25|0
1633090690000|2021-10-01 12:18:10|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|0
1633090730000|2021-10-01 12:18:50|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|5901.03|0
1633090740000|2021-10-01 12:19:00|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|0
1633090780000|2021-10-01 12:19:40|5901.03|5901.03|5899.25|5899.25|5901.03|5901.03|5899.25|5899.25|0
1633090880000|2021-10-01 12:21:20|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1633090930000|2021-10-01 12:22:10|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|5898.12|0
1633091010000|2021-10-01 12:23:30|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|5899.9|0
1633091200000|2021-10-01 12:26:40|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|5899.25|0
1633091220000|2021-10-01 12:27:00|5897.47|5897.47|5893.91|5893.91|5897.47|5897.47|5893.91|5893.91|0
1633091250000|2021-10-01 12:27:30|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|5890.36|0
1633091300000|2021-10-01 12:28:20|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|0
1633091360000|2021-10-01 12:29:20|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1633091400000|2021-10-01 12:30:00|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|0
1633091420000|2021-10-01 12:30:20|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|0
1633091510000|2021-10-01 12:31:50|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|0
1633091520000|2021-10-01 12:32:00|5895.05|5895.05|5896.82|5896.82|5896.82|5896.82|5895.05|5895.05|0
1633091590000|2021-10-01 12:33:10|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|0
1633091620000|2021-10-01 12:33:40|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|0
1633091650000|2021-10-01 12:34:10|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|0
1633091680000|2021-10-01 12:34:40|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1633091720000|2021-10-01 12:35:20|5888.9|5888.9|5889.55|5889.55|5889.55|5889.55|5888.9|5888.9|0
1633091730000|2021-10-01 12:35:30|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1633091780000|2021-10-01 12:36:20|5889.55|5889.55|5889.55|5889.55|5889.55|5889.55|5889.55|5889.55|0
1633091800000|2021-10-01 12:36:40|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|5887.77|0
1633091810000|2021-10-01 12:36:50|5887.12|5887.12|5887.77|5887.77|5887.77|5887.77|5887.12|5887.12|0
1633091880000|2021-10-01 12:38:00|5884.21|5884.21|5883.56|5883.56|5884.21|5884.21|5883.56|5883.56|0
1633091890000|2021-10-01 12:38:10|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|5885.34|0
1633091960000|2021-10-01 12:39:20|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|0
1633091970000|2021-10-01 12:39:30|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|0
1633092000000|2021-10-01 12:40:00|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|0
1633092030000|2021-10-01 12:40:30|5878.71|5878.71|5878.71|5878.71|5878.71|5878.71|5878.71|5878.71|0
1633092080000|2021-10-01 12:41:20|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|5880.49|0
1633092110000|2021-10-01 12:41:50|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|5881.14|0
1633092150000|2021-10-01 12:42:30|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|5879.36|0
1633092180000|2021-10-01 12:43:00|5878.71|5878.71|5878.71|5878.71|5878.71|5878.71|5878.71|5878.71|0
1633092230000|2021-10-01 12:43:50|5879.36|5879.36|5878.71|5878.71|5879.36|5879.36|5878.71|5878.71|0
1633092300000|2021-10-01 12:45:00|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|5876.93|0
1633092310000|2021-10-01 12:45:10|5878.71|5878.71|5875.15|5875.15|5878.71|5878.71|5875.15|5875.15|0
1633092320000|2021-10-01 12:45:20|5876.93|5876.93|5876.93|5876.93|5878.71|5878.71|5876.93|5876.93|0
1633092330000|2021-10-01 12:45:30|5876.28|5876.28|5874.99|5874.99|5876.28|5876.28|5874.34|5874.34|0
1633092340000|2021-10-01 12:45:40|5876.77|5876.77|5876.77|5876.77|5876.77|5876.77|5876.77|5876.77|0
1633092360000|2021-10-01 12:46:00|5874.99|5874.99|5878.55|5878.55|5878.55|5878.55|5874.99|5874.99|0
1633092370000|2021-10-01 12:46:10|5876.77|5876.77|5876.12|5876.12|5876.77|5876.77|5876.12|5876.12|0
1633092390000|2021-10-01 12:46:30|5875.47|5875.47|5876.12|5876.12|5876.12|5876.12|5875.47|5875.47|0
1633092420000|2021-10-01 12:47:00|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|5872.56|0
1633092450000|2021-10-01 12:47:30|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|0
1633092460000|2021-10-01 12:47:40|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|5869.01|0
1633092480000|2021-10-01 12:48:00|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|5867.23|0
1633092540000|2021-10-01 12:49:00|5866.58|5866.58|5866.58|5866.58|5867.23|5867.23|5866.58|5866.58|0
1633092550000|2021-10-01 12:49:10|5864.8|5864.8|5866.58|5866.58|5866.58|5866.58|5864.8|5864.8|0
1633092610000|2021-10-01 12:50:10|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1633092640000|2021-10-01 12:50:40|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|5868.36|0
1633092650000|2021-10-01 12:50:50|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1633092690000|2021-10-01 12:51:30|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|0
1633092740000|2021-10-01 12:52:20|5873.69|5873.69|5873.69|5873.69|5873.69|5873.69|5873.69|5873.69|0
1633092780000|2021-10-01 12:53:00|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|0
1633092790000|2021-10-01 12:53:10|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1633092860000|2021-10-01 12:54:20|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|0
1633092900000|2021-10-01 12:55:00|5873.69|5873.69|5873.69|5873.69|5873.69|5873.69|5873.69|5873.69|0
1633092910000|2021-10-01 12:55:10|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|5871.92|0
1633092920000|2021-10-01 12:55:20|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|5870.14|0
1633092970000|2021-10-01 12:56:10|5868.84|5868.84|5868.19|5868.19|5868.84|5868.84|5868.19|5868.19|0
1633092980000|2021-10-01 12:56:20|5867.55|5867.55|5866.9|5866.9|5867.55|5867.55|5866.9|5866.9|0
1633093010000|2021-10-01 12:56:50|5868.68|5868.68|5865.12|5865.12|5868.68|5868.68|5865.12|5865.12|0
1633093060000|2021-10-01 12:57:40|5862.53|5862.53|5861.88|5861.88|5862.53|5862.53|5861.88|5861.88|0
1633093080000|2021-10-01 12:58:00|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|0
1633093140000|2021-10-01 12:59:00|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|0
1633093150000|2021-10-01 12:59:10|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|0
1633093170000|2021-10-01 12:59:30|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|0
1633093210000|2021-10-01 13:00:10|5857.68|5857.68|5861.24|5861.24|5861.24|5861.24|5857.68|5857.68|0
1633093250000|2021-10-01 13:00:50|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|0
1633093320000|2021-10-01 13:02:00|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|5864.96|0
1633093590000|2021-10-01 13:06:30|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|5863.18|0
1633093630000|2021-10-01 13:07:10|5864.96|5864.96|5866.74|5866.74|5866.74|5866.74|5864.96|5864.96|0
1633093660000|2021-10-01 13:07:40|5867.38|5867.38|5868.03|5868.03|5868.03|5868.03|5867.38|5867.38|0
1633093710000|2021-10-01 13:08:30|5866.25|5866.25|5866.25|5866.25|5866.25|5866.25|5866.25|5866.25|0
1633093720000|2021-10-01 13:08:40|5868.03|5868.03|5868.03|5868.03|5868.03|5868.03|5868.03|5868.03|0
1633093740000|2021-10-01 13:09:00|5869.81|5869.81|5873.37|5873.37|5873.37|5873.37|5869.81|5869.81|0
1633093790000|2021-10-01 13:09:50|5874.01|5874.01|5874.01|5874.01|5874.01|5874.01|5874.01|5874.01|0
1633093800000|2021-10-01 13:10:00|5874.66|5874.66|5874.66|5874.66|5874.66|5874.66|5874.66|5874.66|0
1633093810000|2021-10-01 13:10:10|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|5875.31|0
1633093910000|2021-10-01 13:11:50|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|5878.87|0
1633093980000|2021-10-01 13:13:00|5877.57|5877.57|5876.92|5876.92|5877.57|5877.57|5876.92|5876.92|0
1633094100000|2021-10-01 13:15:00|5876.28|5876.28|5875.63|5875.63|5876.28|5876.28|5875.63|5875.63|0
1633094110000|2021-10-01 13:15:10|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|0
1633094120000|2021-10-01 13:15:20|5875.63|5875.63|5875.63|5875.63|5875.63|5875.63|5875.63|5875.63|0
1633094160000|2021-10-01 13:16:00|5874.98|5874.98|5874.98|5874.98|5874.98|5874.98|5874.98|5874.98|0
1633094190000|2021-10-01 13:16:30|5876.76|5876.76|5876.76|5876.76|5876.76|5876.76|5876.76|5876.76|0
1633094250000|2021-10-01 13:17:30|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|0
1633094420000|2021-10-01 13:20:20|5878.06|5878.06|5878.7|5878.7|5878.7|5878.7|5878.06|5878.06|0
1633094430000|2021-10-01 13:20:30|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|0
1633094470000|2021-10-01 13:21:10|5881.13|5881.13|5881.13|5881.13|5881.13|5881.13|5881.13|5881.13|0
1633094510000|2021-10-01 13:21:50|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|5881.78|0
1633094520000|2021-10-01 13:22:00|5881.13|5881.13|5881.13|5881.13|5881.13|5881.13|5881.13|5881.13|0
1633094550000|2021-10-01 13:22:30|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|0
1633094570000|2021-10-01 13:22:50|5877.57|5877.57|5879.35|5879.35|5879.35|5879.35|5877.57|5877.57|0
1633094600000|2021-10-01 13:23:20|5877.41|5877.41|5877.41|5877.41|5877.41|5877.41|5875.63|5875.63|0
1633094830000|2021-10-01 13:27:10|5879.19|5879.19|5877.41|5877.41|5879.19|5879.19|5877.41|5877.41|0
1633095020000|2021-10-01 13:30:20|5875.63|5875.63|5875.63|5875.63|5875.63|5875.63|5875.63|5875.63|0
1633095050000|2021-10-01 13:30:50|5876.28|5876.28|5878.06|5878.06|5878.06|5878.06|5876.28|5876.28|0
1633095060000|2021-10-01 13:31:00|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|5878.7|0
1633095080000|2021-10-01 13:31:20|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|5879.35|0
1633095090000|2021-10-01 13:31:30|5877.57|5877.57|5877.57|5877.57|5877.57|5877.57|5877.57|5877.57|0
1633095120000|2021-10-01 13:32:00|5876.28|5876.28|5875.63|5875.63|5876.28|5876.28|5875.63|5875.63|0
1633095140000|2021-10-01 13:32:20|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|0
1633095160000|2021-10-01 13:32:40|5872.07|5872.07|5872.07|5872.07|5872.07|5872.07|5872.07|5872.07|0
1633095180000|2021-10-01 13:33:00|5870.29|5870.29|5870.29|5870.29|5870.29|5870.29|5870.29|5870.29|0
1633095190000|2021-10-01 13:33:10|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|5873.85|0
1633095230000|2021-10-01 13:33:50|5872.07|5872.07|5871.43|5871.43|5872.07|5872.07|5871.43|5871.43|0
1633095240000|2021-10-01 13:34:00|5869|5869|5865.44|5865.44|5869|5869|5865.44|5865.44|0
1633095250000|2021-10-01 13:34:10|5867.87|5867.87|5867.87|5867.87|5867.87|5867.87|5867.87|5867.87|0
1633095270000|2021-10-01 13:34:30|5871.43|5871.43|5871.43|5871.43|5871.43|5871.43|5867.87|5867.87|0
1633095290000|2021-10-01 13:34:50|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|0
1633095300000|2021-10-01 13:35:00|5874.98|5874.98|5874.98|5874.98|5875.63|5875.63|5874.98|5874.98|0
1633095310000|2021-10-01 13:35:10|5873.2|5873.2|5871.43|5871.43|5873.2|5873.2|5871.43|5871.43|0
1633095320000|2021-10-01 13:35:20|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|0
1633095360000|2021-10-01 13:36:00|5876.76|5876.76|5878.54|5878.54|5880.32|5880.32|5876.76|5876.76|0
1633095370000|2021-10-01 13:36:10|5876.76|5876.76|5876.76|5876.76|5876.76|5876.76|5876.76|5876.76|0
1633095380000|2021-10-01 13:36:20|5874.98|5874.98|5874.98|5874.98|5874.98|5874.98|5874.98|5874.98|0
1633095400000|2021-10-01 13:36:40|5876.76|5876.76|5876.76|5876.76|5876.76|5876.76|5876.76|5876.76|0
1633095410000|2021-10-01 13:36:50|5878.54|5878.54|5879.19|5879.19|5879.19|5879.19|5878.54|5878.54|0
1633095430000|2021-10-01 13:37:10|5877.41|5877.41|5875.63|5875.63|5877.41|5877.41|5875.63|5875.63|0
1633095460000|2021-10-01 13:37:40|5876.28|5876.28|5874.5|5874.5|5876.28|5876.28|5874.5|5874.5|0
1633095480000|2021-10-01 13:38:00|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|5873.2|0
1633095520000|2021-10-01 13:38:40|5874.98|5874.98|5874.98|5874.98|5874.98|5874.98|5874.98|5874.98|0
1633095550000|2021-10-01 13:39:10|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|5874.34|0
1633095570000|2021-10-01 13:39:30|5870.78|5870.78|5869|5869|5870.78|5870.78|5869|5869|0
1633095600000|2021-10-01 13:40:00|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|5867.06|0
1633095610000|2021-10-01 13:40:10|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|0
1633095660000|2021-10-01 13:41:00|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|5868.35|0
1633095670000|2021-10-01 13:41:10|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|5867.7|0
1633095710000|2021-10-01 13:41:50|5868.35|5868.35|5871.91|5871.91|5871.91|5871.91|5868.35|5868.35|0
1633095720000|2021-10-01 13:42:00|5870.13|5870.13|5870.13|5870.13|5870.13|5870.13|5870.13|5870.13|0
1633095730000|2021-10-01 13:42:10|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|5870.78|0
1633095780000|2021-10-01 13:43:00|5869.48|5869.48|5869.48|5869.48|5869.48|5869.48|5869.48|5869.48|0
1633095800000|2021-10-01 13:43:20|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|5868.19|0
1633095810000|2021-10-01 13:43:30|5867.54|5867.54|5867.54|5867.54|5867.54|5867.54|5865.76|5865.76|0
1633095840000|2021-10-01 13:44:00|5866.25|5866.25|5865.6|5865.6|5866.25|5866.25|5865.6|5865.6|0
1633095870000|2021-10-01 13:44:30|5862.04|5862.04|5860.26|5860.26|5862.04|5862.04|5860.26|5860.26|0
1633095880000|2021-10-01 13:44:40|5857.67|5857.67|5857.67|5857.67|5857.67|5857.67|5857.67|5857.67|0
1633095900000|2021-10-01 13:45:00|5855.89|5855.89|5856.54|5856.54|5856.54|5856.54|5855.89|5855.89|0
1633095910000|2021-10-01 13:45:10|5857.19|5857.19|5858.97|5858.97|5858.97|5858.97|5857.19|5857.19|0
1633095950000|2021-10-01 13:45:50|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|0
1633095960000|2021-10-01 13:46:00|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|0
1633095980000|2021-10-01 13:46:20|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|5857.19|0
1633095990000|2021-10-01 13:46:30|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|0
1633096000000|2021-10-01 13:46:40|5859.61|5859.61|5859.61|5859.61|5859.61|5859.61|5859.61|5859.61|0
1633096090000|2021-10-01 13:48:10|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|0
1633096120000|2021-10-01 13:48:40|5862.04|5862.04|5862.69|5862.69|5862.69|5862.69|5862.04|5862.04|0
1633096130000|2021-10-01 13:48:50|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|0
1633096140000|2021-10-01 13:49:00|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|0
1633096170000|2021-10-01 13:49:30|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|0
1633096200000|2021-10-01 13:50:00|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|0
1633096210000|2021-10-01 13:50:10|5862.04|5862.04|5861.39|5861.39|5862.04|5862.04|5861.39|5861.39|0
1633096260000|2021-10-01 13:51:00|5859.61|5859.61|5859.61|5859.61|5859.61|5859.61|5859.61|5859.61|0
1633096270000|2021-10-01 13:51:10|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|5857.84|0
1633096320000|2021-10-01 13:52:00|5856.54|5856.54|5854.76|5854.76|5856.54|5856.54|5854.76|5854.76|0
1633096350000|2021-10-01 13:52:30|5852.98|5852.98|5852.98|5852.98|5852.98|5852.98|5852.98|5852.98|0
1633096380000|2021-10-01 13:53:00|5851.2|5851.2|5851.2|5851.2|5851.2|5851.2|5851.2|5851.2|0
1633096410000|2021-10-01 13:53:30|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|0
1633096420000|2021-10-01 13:53:40|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|5850.07|0
1633096430000|2021-10-01 13:53:50|5848.29|5848.29|5847.65|5847.65|5848.29|5848.29|5847.65|5847.65|0
1633096480000|2021-10-01 13:54:40|5851.2|5851.2|5852.98|5852.98|5852.98|5852.98|5851.2|5851.2|0
1633096500000|2021-10-01 13:55:00|5853.63|5853.63|5855.41|5855.41|5855.41|5855.41|5853.63|5853.63|0
1633096510000|2021-10-01 13:55:10|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|5853.63|0
1633096530000|2021-10-01 13:55:30|5852.98|5852.98|5851.2|5851.2|5852.98|5852.98|5851.2|5851.2|0
1633096540000|2021-10-01 13:55:40|5851.85|5851.85|5851.85|5851.85|5851.85|5851.85|5851.85|5851.85|0
1633096600000|2021-10-01 13:56:40|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|5855.41|0
1633096610000|2021-10-01 13:56:50|5856.06|5856.06|5856.06|5856.06|5856.06|5856.06|5856.06|5856.06|0
1633096670000|2021-10-01 13:57:50|5857.84|5857.84|5859.61|5859.61|5859.61|5859.61|5857.84|5857.84|0
1633096700000|2021-10-01 13:58:20|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|5861.39|0
1633096730000|2021-10-01 13:58:50|5863.17|5863.17|5863.17|5863.17|5863.17|5863.17|5863.17|5863.17|0
1633096790000|2021-10-01 13:59:50|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|5863.82|0
1633096800000|2021-10-01 14:00:00|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|5865.6|0
1633096810000|2021-10-01 14:00:10|5862.04|5862.04|5862.04|5862.04|5862.04|5862.04|5862.04|5862.04|0
1633096820000|2021-10-01 14:00:20|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|0
1633096840000|2021-10-01 14:00:40|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|5864.47|0
1633096860000|2021-10-01 14:01:00|5866.25|5866.25|5868.02|5868.02|5868.02|5868.02|5866.25|5866.25|0
1633096870000|2021-10-01 14:01:10|5866.73|5866.73|5864.95|5864.95|5866.73|5866.73|5864.95|5864.95|0
1633096880000|2021-10-01 14:01:20|5865.6|5865.6|5869.16|5869.16|5869.16|5869.16|5865.6|5865.6|0
1633096900000|2021-10-01 14:01:40|5870.93|5870.93|5870.93|5870.93|5870.93|5870.93|5870.93|5870.93|0
1633096910000|2021-10-01 14:01:50|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|5874.49|0
1633096920000|2021-10-01 14:02:00|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|5872.71|0
1633096940000|2021-10-01 14:02:20|5876.27|5876.27|5878.05|5878.05|5878.05|5878.05|5876.27|5876.27|0
1633096960000|2021-10-01 14:02:40|5874.49|5874.49|5878.05|5878.05|5878.05|5878.05|5874.49|5874.49|0
1633096970000|2021-10-01 14:02:50|5879.83|5879.83|5879.83|5879.83|5879.83|5879.83|5876.27|5876.27|0
1633097000000|2021-10-01 14:03:20|5876.27|5876.27|5879.83|5879.83|5879.83|5879.83|5876.27|5876.27|0
1633097010000|2021-10-01 14:03:30|5880.48|5880.48|5878.7|5878.7|5880.48|5880.48|5878.7|5878.7|0
1633097020000|2021-10-01 14:03:40|5879.34|5879.34|5883.55|5883.55|5883.55|5883.55|5879.34|5879.34|0
1633097060000|2021-10-01 14:04:20|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|5881.77|0
1633097090000|2021-10-01 14:04:50|5885.33|5885.33|5888.89|5888.89|5888.89|5888.89|5885.33|5885.33|0
1633097100000|2021-10-01 14:05:00|5887.11|5887.11|5885.33|5885.33|5887.11|5887.11|5885.33|5885.33|0
1633097110000|2021-10-01 14:05:10|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|5887.11|0
1633097120000|2021-10-01 14:05:20|5885.33|5885.33|5887.11|5887.11|5887.11|5887.11|5885.33|5885.33|0
1633097130000|2021-10-01 14:05:30|5885.33|5885.33|5885.33|5885.33|5885.33|5885.33|5885.33|5885.33|0
1633097140000|2021-10-01 14:05:40|5890.66|5890.66|5890.66|5890.66|5890.66|5890.66|5887.11|5887.11|0
1633097170000|2021-10-01 14:06:10|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|5889.37|0
1633097180000|2021-10-01 14:06:20|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|5891.15|0
1633097200000|2021-10-01 14:06:40|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|5892.93|0
1633097250000|2021-10-01 14:07:30|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|5894.71|0
1633097280000|2021-10-01 14:08:00|5896.48|5896.48|5899.07|5899.07|5899.07|5899.07|5896.48|5896.48|0
1633097290000|2021-10-01 14:08:10|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|5900.85|0
1633097310000|2021-10-01 14:08:30|5904.41|5904.41|5904.41|5904.41|5904.41|5904.41|5904.41|5904.41|0
1633097330000|2021-10-01 14:08:50|5902.63|5902.63|5904.41|5904.41|5904.41|5904.41|5900.85|5900.85|0
1633097340000|2021-10-01 14:09:00|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|0
1633097350000|2021-10-01 14:09:10|5901.5|5901.5|5898.43|5898.43|5901.5|5901.5|5898.43|5898.43|0
1633097360000|2021-10-01 14:09:20|5900.21|5900.21|5901.98|5901.98|5901.98|5901.98|5900.21|5900.21|0
1633097370000|2021-10-01 14:09:30|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|5900.21|0
1633097410000|2021-10-01 14:10:10|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|0
1633097420000|2021-10-01 14:10:20|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|0
1633097460000|2021-10-01 14:11:00|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|5901.98|0
1633097470000|2021-10-01 14:11:10|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|5903.76|0
1633097480000|2021-10-01 14:11:20|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|5905.54|0
1633097490000|2021-10-01 14:11:30|5906.19|5906.19|5906.19|5906.19|5906.19|5906.19|5906.19|5906.19|0
1633097500000|2021-10-01 14:11:40|5907.97|5907.97|5909.75|5909.75|5909.75|5909.75|5907.97|5907.97|0
1633097520000|2021-10-01 14:12:00|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|0
1633097530000|2021-10-01 14:12:10|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|5909.75|0
1633097560000|2021-10-01 14:12:40|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|5911.52|0
1633097580000|2021-10-01 14:13:00|5914.11|5914.11|5914.11|5914.11|5914.11|5914.11|5914.11|5914.11|0
1633097590000|2021-10-01 14:13:10|5915.89|5915.89|5910.56|5910.56|5915.89|5915.89|5910.56|5910.56|0
1633097600000|2021-10-01 14:13:20|5912.34|5912.34|5914.11|5914.11|5914.11|5914.11|5912.34|5912.34|0
1633097630000|2021-10-01 14:13:50|5915.41|5915.41|5915.41|5915.41|5915.41|5915.41|5915.41|5915.41|0
1633097650000|2021-10-01 14:14:10|5914.76|5914.76|5914.76|5914.76|5914.76|5914.76|5914.76|5914.76|0
1633097660000|2021-10-01 14:14:20|5912.98|5912.98|5911.2|5911.2|5912.98|5912.98|5911.2|5911.2|0
1633097670000|2021-10-01 14:14:30|5913.87|5913.87|5911.2|5911.2|5913.87|5913.87|5911.2|5911.2|0
1633097690000|2021-10-01 14:14:50|5912.98|5912.98|5912.98|5912.98|5912.98|5912.98|5912.98|5912.98|0
1633097700000|2021-10-01 14:15:00|5911.2|5911.2|5905.87|5905.87|5911.2|5911.2|5905.87|5905.87|0
1633097710000|2021-10-01 14:15:10|5907.65|5907.65|5907.65|5907.65|5907.65|5907.65|5907.65|5907.65|0
1633097760000|2021-10-01 14:16:00|5903.93|5903.93|5905.7|5905.7|5905.7|5905.7|5903.93|5903.93|0
1633097780000|2021-10-01 14:16:20|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|0
1633097810000|2021-10-01 14:16:50|5905.7|5905.7|5905.7|5905.7|5905.7|5905.7|5905.7|5905.7|0
1633097840000|2021-10-01 14:17:20|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|0
1633097950000|2021-10-01 14:19:10|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|0
1633097960000|2021-10-01 14:19:20|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|5907.48|0
1633097970000|2021-10-01 14:19:30|5908.13|5908.13|5912.82|5912.82|5912.82|5912.82|5908.13|5908.13|0
1633097980000|2021-10-01 14:19:40|5909.26|5909.26|5911.04|5911.04|5911.04|5911.04|5907.48|5907.48|0
1633097990000|2021-10-01 14:19:50|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|0
1633098000000|2021-10-01 14:20:00|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|0
1633098010000|2021-10-01 14:20:10|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|5912.82|0
1633098040000|2021-10-01 14:20:40|5911.04|5911.04|5912.82|5912.82|5912.82|5912.82|5911.04|5911.04|0
1633098070000|2021-10-01 14:21:10|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|5914.6|0
1633098080000|2021-10-01 14:21:20|5912.82|5912.82|5914.6|5914.6|5914.6|5914.6|5912.82|5912.82|0
1633098090000|2021-10-01 14:21:30|5912.82|5912.82|5912.82|5912.82|5916.38|5916.38|5911.04|5911.04|0
1633098110000|2021-10-01 14:21:50|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|5911.04|0
1633098160000|2021-10-01 14:22:40|5909.26|5909.26|5905.7|5905.7|5909.26|5909.26|5905.7|5905.7|0
1633098190000|2021-10-01 14:23:10|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|0
1633098210000|2021-10-01 14:23:30|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|0
1633098240000|2021-10-01 14:24:00|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|5908.61|0
1633098280000|2021-10-01 14:24:40|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|5906.84|0
1633098290000|2021-10-01 14:24:50|5905.06|5905.06|5906.84|5906.84|5906.84|5906.84|5903.28|5903.28|0
1633098300000|2021-10-01 14:25:00|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|5905.06|0
1633098330000|2021-10-01 14:25:30|5906.35|5906.35|5908.13|5908.13|5908.13|5908.13|5906.35|5906.35|0
1633098340000|2021-10-01 14:25:40|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|5909.91|0
1633098360000|2021-10-01 14:26:00|5911.69|5911.69|5908.78|5908.78|5912.34|5912.34|5908.78|5908.78|0
1633098380000|2021-10-01 14:26:20|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|0
1633098390000|2021-10-01 14:26:30|5914.11|5914.11|5917.67|5917.67|5917.67|5917.67|5914.11|5914.11|0
1633098420000|2021-10-01 14:27:00|5919.45|5919.45|5915.89|5915.89|5919.45|5919.45|5915.89|5915.89|0
1633098430000|2021-10-01 14:27:10|5919.45|5919.45|5919.45|5919.45|5919.45|5919.45|5919.45|5919.45|0
1633098450000|2021-10-01 14:27:30|5921.23|5921.23|5923.01|5923.01|5923.01|5923.01|5921.23|5921.23|0
1633098460000|2021-10-01 14:27:40|5924.79|5924.79|5926.57|5926.57|5926.57|5926.57|5924.79|5924.79|0
1633098480000|2021-10-01 14:28:00|5923.01|5923.01|5921.23|5921.23|5923.01|5923.01|5921.23|5921.23|0
1633098500000|2021-10-01 14:28:20|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|0
1633098530000|2021-10-01 14:28:50|5917.02|5917.02|5918.8|5918.8|5918.8|5918.8|5917.02|5917.02|0
1633098550000|2021-10-01 14:29:10|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|5917.02|0
1633098560000|2021-10-01 14:29:20|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|5918.8|0
1633098570000|2021-10-01 14:29:30|5917.02|5917.02|5918.8|5918.8|5918.8|5918.8|5917.02|5917.02|0
1633098590000|2021-10-01 14:29:50|5918.16|5918.16|5918.16|5918.16|5918.16|5918.16|5918.16|5918.16|0
1633098600000|2021-10-01 14:30:00|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5914.6|5914.6|0
1633098650000|2021-10-01 14:30:50|5918.16|5918.16|5918.16|5918.16|5918.16|5918.16|5918.16|5918.16|0
1633098660000|2021-10-01 14:31:00|5916.38|5916.38|5916.38|5916.38|5916.38|5916.38|5914.6|5914.6|0
1633098670000|2021-10-01 14:31:10|5915.73|5915.73|5913.95|5913.95|5915.73|5915.73|5913.95|5913.95|0
1633098680000|2021-10-01 14:31:20|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1633098700000|2021-10-01 14:31:40|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|5917.51|0
1633098750000|2021-10-01 14:32:30|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|5919.29|0
1633098760000|2021-10-01 14:32:40|5921.07|5921.07|5917.51|5917.51|5921.07|5921.07|5917.51|5917.51|0
1633098790000|2021-10-01 14:33:10|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|5915.73|0
1633098800000|2021-10-01 14:33:20|5912.17|5912.17|5910.88|5910.88|5912.17|5912.17|5910.88|5910.88|0
1633098830000|2021-10-01 14:33:50|5912.66|5912.66|5912.66|5912.66|5912.66|5912.66|5912.66|5912.66|0
1633098840000|2021-10-01 14:34:00|5910.88|5910.88|5910.23|5910.23|5910.88|5910.88|5910.23|5910.23|0
1633098850000|2021-10-01 14:34:10|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|5908.45|0
1633098860000|2021-10-01 14:34:20|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|5910.23|0
1633098880000|2021-10-01 14:34:40|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|0
1633098900000|2021-10-01 14:35:00|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|0
1633098920000|2021-10-01 14:35:20|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|5912.01|0
1633098940000|2021-10-01 14:35:40|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|0
1633098960000|2021-10-01 14:36:00|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|0
1633098970000|2021-10-01 14:36:10|5914.92|5914.92|5914.27|5914.27|5914.92|5914.92|5914.27|5914.27|0
1633098980000|2021-10-01 14:36:20|5912.49|5912.49|5910.71|5910.71|5912.49|5912.49|5910.71|5910.71|0
1633098990000|2021-10-01 14:36:30|5908.94|5908.94|5907.16|5907.16|5908.94|5908.94|5907.16|5907.16|0
1633099000000|2021-10-01 14:36:40|5907.8|5907.8|5908.45|5908.45|5908.45|5908.45|5907.8|5907.8|0
1633099010000|2021-10-01 14:36:50|5906.67|5906.67|5904.25|5904.25|5906.67|5906.67|5904.25|5904.25|0
1633099060000|2021-10-01 14:37:40|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|5906.03|0
1633099070000|2021-10-01 14:37:50|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|0
1633099080000|2021-10-01 14:38:00|5909.58|5909.58|5909.58|5909.58|5909.58|5909.58|5909.58|5909.58|0
1633099090000|2021-10-01 14:38:10|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|5907.8|0
1633099130000|2021-10-01 14:38:50|5908.45|5908.45|5912.01|5912.01|5912.01|5912.01|5908.45|5908.45|0
1633099160000|2021-10-01 14:39:20|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|5913.79|0
1633099190000|2021-10-01 14:39:50|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|5915.57|0
1633099230000|2021-10-01 14:40:30|5916.21|5916.21|5917.99|5917.99|5917.99|5917.99|5916.21|5916.21|0
1633099240000|2021-10-01 14:40:40|5919.77|5919.77|5919.77|5919.77|5919.77|5919.77|5919.77|5919.77|0
1633099260000|2021-10-01 14:41:00|5921.55|5921.55|5921.55|5921.55|5921.55|5921.55|5921.55|5921.55|0
1633099280000|2021-10-01 14:41:20|5919.77|5919.77|5921.55|5921.55|5921.55|5921.55|5919.77|5919.77|0
1633099290000|2021-10-01 14:41:30|5922.2|5922.2|5923.98|5923.98|5923.98|5923.98|5922.2|5922.2|0
1633099320000|2021-10-01 14:42:00|5922.2|5922.2|5920.42|5920.42|5922.2|5922.2|5920.42|5920.42|0
1633099330000|2021-10-01 14:42:10|5922.2|5922.2|5923.98|5923.98|5923.98|5923.98|5922.2|5922.2|0
1633099350000|2021-10-01 14:42:30|5922.2|5922.2|5922.2|5922.2|5922.2|5922.2|5922.2|5922.2|0
1633099370000|2021-10-01 14:42:50|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|0
1633099380000|2021-10-01 14:43:00|5922.2|5922.2|5922.2|5922.2|5922.2|5922.2|5922.2|5922.2|0
1633099390000|2021-10-01 14:43:10|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1633099410000|2021-10-01 14:43:30|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|0
1633099420000|2021-10-01 14:43:40|5925.75|5925.75|5923.98|5923.98|5925.75|5925.75|5923.98|5923.98|0
1633099430000|2021-10-01 14:43:50|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1633099450000|2021-10-01 14:44:10|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|5923.98|0
1633099470000|2021-10-01 14:44:30|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1633099490000|2021-10-01 14:44:50|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|0
1633099500000|2021-10-01 14:45:00|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1633099550000|2021-10-01 14:45:50|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|0
1633099570000|2021-10-01 14:46:10|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|5929.31|0
1633099600000|2021-10-01 14:46:40|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|0
1633099610000|2021-10-01 14:46:50|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1633099620000|2021-10-01 14:47:00|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|0
1633099630000|2021-10-01 14:47:10|5926.89|5926.89|5926.89|5926.89|5926.89|5926.89|5926.89|5926.89|0
1633099650000|2021-10-01 14:47:30|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|5925.11|0
1633099700000|2021-10-01 14:48:20|5924.46|5924.46|5925.11|5925.11|5925.11|5925.11|5924.46|5924.46|0
1633099720000|2021-10-01 14:48:40|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1633099770000|2021-10-01 14:49:30|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|5927.53|0
1633099790000|2021-10-01 14:49:50|5929.31|5929.31|5931.09|5931.09|5931.09|5931.09|5929.31|5929.31|0
1633099800000|2021-10-01 14:50:00|5932.87|5932.87|5931.09|5931.09|5932.87|5932.87|5931.09|5931.09|0
1633099820000|2021-10-01 14:50:20|5929.31|5929.31|5927.53|5927.53|5929.31|5929.31|5927.53|5927.53|0
1633099850000|2021-10-01 14:50:50|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|5925.75|0
1633099860000|2021-10-01 14:51:00|5923.98|5923.98|5925.75|5925.75|5925.75|5925.75|5923.98|5923.98|0
1633099870000|2021-10-01 14:51:10|5925.11|5925.11|5925.75|5925.75|5925.75|5925.75|5925.11|5925.11|0
1633099900000|2021-10-01 14:51:40|5923.98|5923.98|5922.03|5922.03|5923.98|5923.98|5922.03|5922.03|0
1633099910000|2021-10-01 14:51:50|5920.26|5920.26|5920.26|5920.26|5920.26|5920.26|5920.26|5920.26|0
1633099960000|2021-10-01 14:52:40|5916.7|5916.7|5918.48|5918.48|5920.26|5920.26|5916.7|5916.7|0
1633099970000|2021-10-01 14:52:50|5920.26|5920.26|5922.03|5922.03|5922.03|5922.03|5920.26|5920.26|0
1633100010000|2021-10-01 14:53:30|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|5921.39|0
1633100030000|2021-10-01 14:53:50|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|0
1633100070000|2021-10-01 14:54:30|5916.53|5916.53|5917.18|5917.18|5917.18|5917.18|5916.53|5916.53|0
1633100090000|2021-10-01 14:54:50|5915.4|5915.4|5917.18|5917.18|5917.18|5917.18|5915.4|5915.4|0
1633100110000|2021-10-01 14:55:10|5916.53|5916.53|5920.09|5920.09|5920.09|5920.09|5916.53|5916.53|0
1633100220000|2021-10-01 14:57:00|5921.39|5921.39|5929.15|5929.15|5929.15|5929.15|5921.39|5921.39|0
1633100260000|2021-10-01 14:57:40|5928.5|5928.5|5932.06|5932.06|5932.06|5932.06|5928.5|5928.5|0
1633100280000|2021-10-01 14:58:00|5932.71|5932.71|5932.71|5932.71|5932.71|5932.71|5930.93|5930.93|0
1633100380000|2021-10-01 14:59:40|5930.93|5930.93|5930.93|5930.93|5930.93|5930.93|5930.93|5930.93|0
1633100390000|2021-10-01 14:59:50|5929.15|5929.15|5929.15|5929.15|5929.15|5929.15|5928.5|5928.5|0
1633100450000|2021-10-01 15:00:50|5927.37|5927.37|5929.15|5929.15|5929.15|5929.15|5927.37|5927.37|0
1633100600000|2021-10-01 15:03:20|5930.93|5930.93|5929.15|5929.15|5932.71|5932.71|5929.15|5929.15|0
1633100610000|2021-10-01 15:03:30|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|5927.37|0
1633100640000|2021-10-01 15:04:00|5925.59|5925.59|5924.94|5924.94|5925.59|5925.59|5924.94|5924.94|0
1633100650000|2021-10-01 15:04:10|5924.3|5924.3|5920.74|5920.74|5924.3|5924.3|5920.74|5920.74|0
1633100690000|2021-10-01 15:04:50|5918.96|5918.96|5917.18|5917.18|5918.96|5918.96|5917.18|5917.18|0
1633100700000|2021-10-01 15:05:00|5918.96|5918.96|5918.96|5918.96|5918.96|5918.96|5918.96|5918.96|0
1633100720000|2021-10-01 15:05:20|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|0
1633100760000|2021-10-01 15:06:00|5917.83|5917.83|5921.39|5921.39|5921.39|5921.39|5917.83|5917.83|0
1633100780000|2021-10-01 15:06:20|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|5917.83|0
1633100880000|2021-10-01 15:08:00|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|5919.61|0
1633100900000|2021-10-01 15:08:20|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|5916.05|0
1633100910000|2021-10-01 15:08:30|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|5912.49|0
1633100920000|2021-10-01 15:08:40|5910.71|5910.71|5908.12|5908.12|5910.71|5910.71|5908.12|5908.12|0
1633100940000|2021-10-01 15:09:00|5906.83|5906.83|5907.48|5907.48|5907.48|5907.48|5906.83|5906.83|0
1633100970000|2021-10-01 15:09:30|5909.26|5909.26|5911.68|5911.68|5911.68|5911.68|5909.26|5909.26|0
1633100980000|2021-10-01 15:09:40|5909.9|5909.9|5909.9|5909.9|5909.9|5909.9|5909.9|5909.9|0
1633101090000|2021-10-01 15:11:30|5911.68|5911.68|5913.46|5913.46|5913.46|5913.46|5911.68|5911.68|0
1633101100000|2021-10-01 15:11:40|5915.24|5915.24|5915.24|5915.24|5915.24|5915.24|5915.24|5915.24|0
1633101130000|2021-10-01 15:12:10|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|5915.89|0
1633101160000|2021-10-01 15:12:40|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|5917.67|0
1633101200000|2021-10-01 15:13:20|5919.44|5919.44|5919.44|5919.44|5921.22|5921.22|5919.44|5919.44|0
1633101210000|2021-10-01 15:13:30|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|5921.22|0
1633101230000|2021-10-01 15:13:50|5923|5923|5925.43|5925.43|5925.43|5925.43|5923|5923|0
1633101280000|2021-10-01 15:14:40|5927.21|5927.21|5928.99|5928.99|5928.99|5928.99|5927.21|5927.21|0
1633101310000|2021-10-01 15:15:10|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|5930.76|0
1633101330000|2021-10-01 15:15:30|5930.12|5930.12|5927.69|5927.69|5930.12|5930.12|5927.69|5927.69|0
1633101340000|2021-10-01 15:15:40|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|0
1633101400000|2021-10-01 15:16:40|5931.25|5931.25|5929.47|5929.47|5931.25|5931.25|5929.47|5929.47|0
1633101410000|2021-10-01 15:16:50|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|5931.25|0
1633101430000|2021-10-01 15:17:10|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|5929.47|0
1633101460000|2021-10-01 15:17:40|5930.76|5930.76|5932.54|5932.54|5932.54|5932.54|5930.76|5930.76|0
1633101480000|2021-10-01 15:18:00|5931.9|5931.9|5930.12|5930.12|5931.9|5931.9|5930.12|5930.12|0
1633101530000|2021-10-01 15:18:50|5931.9|5931.9|5932.54|5932.54|5932.54|5932.54|5931.9|5931.9|0
1633101600000|2021-10-01 15:20:00|5931.9|5931.9|5931.9|5931.9|5931.9|5931.9|5931.9|5931.9|0
1633101620000|2021-10-01 15:20:20|5930.12|5930.12|5933.19|5933.19|5933.19|5933.19|5930.12|5930.12|0
1633101650000|2021-10-01 15:20:50|5931.41|5931.41|5933.19|5933.19|5933.19|5933.19|5931.41|5931.41|0
1633101750000|2021-10-01 15:22:30|5931.41|5931.41|5929.63|5929.63|5931.41|5931.41|5929.63|5929.63|0
1633101760000|2021-10-01 15:22:40|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|5931.41|0
1633101810000|2021-10-01 15:23:30|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|5929.63|0
1633101820000|2021-10-01 15:23:40|5931.41|5931.41|5927.85|5927.85|5931.41|5931.41|5927.85|5927.85|0
1633101830000|2021-10-01 15:23:50|5931.41|5931.41|5930.12|5930.12|5931.41|5931.41|5930.12|5930.12|0
1633101850000|2021-10-01 15:24:10|5928.34|5928.34|5928.34|5928.34|5928.34|5928.34|5928.34|5928.34|0
1633101860000|2021-10-01 15:24:20|5928.99|5928.99|5928.99|5928.99|5928.99|5928.99|5928.99|5928.99|0
1633101940000|2021-10-01 15:25:40|5925.43|5925.43|5927.21|5927.21|5927.21|5927.21|5925.43|5925.43|0
1633101950000|2021-10-01 15:25:50|5925.43|5925.43|5925.43|5925.43|5925.43|5925.43|5925.43|5925.43|0
1633101970000|2021-10-01 15:26:10|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1633101980000|2021-10-01 15:26:20|5928.99|5928.99|5928.99|5928.99|5928.99|5928.99|5928.99|5928.99|0
1633101990000|2021-10-01 15:26:30|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|5927.21|0
1633102050000|2021-10-01 15:27:30|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|0
1633102100000|2021-10-01 15:28:20|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|5924.3|0
1633102110000|2021-10-01 15:28:30|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|5923.65|0
1633102130000|2021-10-01 15:28:50|5921.87|5921.87|5923.65|5923.65|5923.65|5923.65|5921.87|5921.87|0
1633102140000|2021-10-01 15:29:00|5925.43|5925.43|5918.31|5918.31|5925.43|5925.43|5918.31|5918.31|0
1633102150000|2021-10-01 15:29:10|5916.53|5916.53|5914.76|5914.76|5916.53|5916.53|5914.76|5914.76|0
1633102160000|2021-10-01 15:29:20|5918.31|5918.31|5915.24|5915.24|5918.31|5918.31|5913.46|5913.46|0
1633102170000|2021-10-01 15:29:30|5914.59|5914.59|5912.17|5912.17|5914.59|5914.59|5908.61|5908.61|0
1633102190000|2021-10-01 15:29:50|5913.94|5913.94|5912.17|5912.17|5915.72|5915.72|5912.17|5912.17|0
1633936520000|2021-10-11 07:15:20|5781.31|5781.31|5781.31|5781.31|5781.31|5781.31|5781.31|5781.31|0
1633936650000|2021-10-11 07:17:30|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|0
1633936690000|2021-10-11 07:18:10|5783.09|5783.09|5783.09|5783.09|5783.09|5783.09|5783.09|5783.09|0
1633936910000|2021-10-11 07:21:50|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|0
1633936930000|2021-10-11 07:22:10|5775.33|5775.33|5777.11|5777.11|5777.11|5777.11|5775.33|5775.33|0
1633936960000|2021-10-11 07:22:40|5776.46|5776.46|5776.46|5776.46|5776.46|5776.46|5776.46|5776.46|0
1633937030000|2021-10-11 07:23:50|5775.81|5775.81|5775.81|5775.81|5775.81|5775.81|5775.81|5775.81|0
1633937050000|2021-10-11 07:24:10|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|5775.16|0
1633937090000|2021-10-11 07:24:50|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|0
1633937120000|2021-10-11 07:25:20|5775|5775|5775|5775|5775|5775|5775|5775|0
1633937130000|2021-10-11 07:25:30|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|5773.22|0
1633937280000|2021-10-11 07:28:00|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|5773.87|0
1633937420000|2021-10-11 07:30:20|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|0
1633937470000|2021-10-11 07:31:10|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|0
1633937510000|2021-10-11 07:31:50|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1633937520000|2021-10-11 07:32:00|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|0
1633937530000|2021-10-11 07:32:10|5773.06|5773.06|5773.06|5773.06|5773.06|5773.06|5773.06|5773.06|0
1633937580000|2021-10-11 07:33:00|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1633937620000|2021-10-11 07:33:40|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|0
1633937780000|2021-10-11 07:36:20|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|0
1633937790000|2021-10-11 07:36:30|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|0
1633937800000|2021-10-11 07:36:40|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|5765.13|0
1633937840000|2021-10-11 07:37:20|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|5761.57|0
1633937880000|2021-10-11 07:38:00|5759.8|5759.8|5759.8|5759.8|5759.8|5759.8|5759.8|5759.8|0
1633937890000|2021-10-11 07:38:10|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|5756.24|0
1633937910000|2021-10-11 07:38:30|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|5758.02|0
1633937930000|2021-10-11 07:38:50|5757.37|5757.37|5757.37|5757.37|5757.37|5757.37|5755.59|5755.59|0
1633937980000|2021-10-11 07:39:40|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|0
1633938110000|2021-10-11 07:41:50|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|0
1633938330000|2021-10-11 07:45:30|5743.46|5743.46|5741.03|5741.03|5743.46|5743.46|5741.03|5741.03|0
1633938430000|2021-10-11 07:47:10|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|0
1633938710000|2021-10-11 07:51:50|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|0
1633938770000|2021-10-11 07:52:50|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|0
1633938900000|2021-10-11 07:55:00|5749.28|5749.28|5752.84|5752.84|5752.84|5752.84|5749.28|5749.28|0
1633938950000|2021-10-11 07:55:50|5752.19|5752.19|5752.19|5752.19|5752.19|5752.19|5752.19|5752.19|0
1633939090000|2021-10-11 07:58:10|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1633939140000|2021-10-11 07:59:00|5752.19|5752.19|5752.19|5752.19|5752.19|5752.19|5752.19|5752.19|0
1633939220000|2021-10-11 08:00:20|5755.75|5755.75|5757.53|5757.53|5757.53|5757.53|5755.75|5755.75|0
1633939320000|2021-10-11 08:02:00|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|0
1633939520000|2021-10-11 08:05:20|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|0
1633939560000|2021-10-11 08:06:00|5751.54|5751.54|5749.76|5749.76|5751.54|5751.54|5749.76|5749.76|0
1633939600000|2021-10-11 08:06:40|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|0
1633939760000|2021-10-11 08:09:20|5747.34|5747.34|5748.63|5748.63|5748.63|5748.63|5747.34|5747.34|0
1633939770000|2021-10-11 08:09:30|5750.41|5750.41|5750.41|5750.41|5750.41|5750.41|5750.41|5750.41|0
1633939800000|2021-10-11 08:10:00|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|0
1633939810000|2021-10-11 08:10:10|5750.41|5750.41|5750.41|5750.41|5750.41|5750.41|5750.41|5750.41|0
1633940280000|2021-10-11 08:18:00|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|5751.71|0
1633940400000|2021-10-11 08:20:00|5750.41|5750.41|5750.41|5750.41|5750.41|5750.41|5750.41|5750.41|0
1633940450000|2021-10-11 08:20:50|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|0
1633940490000|2021-10-11 08:21:30|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|0
1633940500000|2021-10-11 08:21:40|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1633940700000|2021-10-11 08:25:00|5749.76|5749.76|5751.54|5751.54|5751.54|5751.54|5749.76|5749.76|0
1633940790000|2021-10-11 08:26:30|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|0
1633940820000|2021-10-11 08:27:00|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|0
1633940830000|2021-10-11 08:27:10|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|0
1633940860000|2021-10-11 08:27:40|5755.1|5755.1|5755.75|5755.75|5755.75|5755.75|5755.1|5755.1|0
1633940930000|2021-10-11 08:28:50|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|0
1633941000000|2021-10-11 08:30:00|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|0
1633941070000|2021-10-11 08:31:10|5758.66|5758.66|5758.66|5758.66|5758.66|5758.66|5758.66|5758.66|0
1633941090000|2021-10-11 08:31:30|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|0
1633941230000|2021-10-11 08:33:50|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|0
1633941250000|2021-10-11 08:34:10|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|0
1633941350000|2021-10-11 08:35:50|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|0
1633941470000|2021-10-11 08:37:50|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|0
1633941690000|2021-10-11 08:41:30|5759.47|5759.47|5759.47|5759.47|5759.47|5759.47|5759.47|5759.47|0
1633941840000|2021-10-11 08:44:00|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|5757.69|0
1633941900000|2021-10-11 08:45:00|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1633941930000|2021-10-11 08:45:30|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|0
1633941980000|2021-10-11 08:46:20|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|0
1633942150000|2021-10-11 08:49:10|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1633942250000|2021-10-11 08:50:50|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|0
1633942270000|2021-10-11 08:51:10|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|5747.99|0
1633942340000|2021-10-11 08:52:20|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|0
1633942480000|2021-10-11 08:54:40|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|0
1633942650000|2021-10-11 08:57:30|5750.9|5750.9|5752.67|5752.67|5752.67|5752.67|5750.9|5750.9|0
1633942700000|2021-10-11 08:58:20|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|5750.9|0
1633942730000|2021-10-11 08:58:50|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|0
1633942760000|2021-10-11 08:59:20|5752.03|5752.03|5752.03|5752.03|5752.03|5752.03|5752.03|5752.03|0
1633942950000|2021-10-11 09:02:30|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|0
1633943100000|2021-10-11 09:05:00|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|0
1633943130000|2021-10-11 09:05:30|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|0
1633943150000|2021-10-11 09:05:50|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|0
1633943210000|2021-10-11 09:06:50|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|0
1633943220000|2021-10-11 09:07:00|5755.58|5755.58|5758.01|5758.01|5758.01|5758.01|5755.58|5755.58|0
1633943290000|2021-10-11 09:08:10|5759.79|5759.79|5759.79|5759.79|5759.79|5759.79|5759.79|5759.79|0
1633943400000|2021-10-11 09:10:00|5762.38|5762.38|5762.38|5762.38|5762.38|5762.38|5762.38|5762.38|0
1633943530000|2021-10-11 09:12:10|5763.03|5763.03|5762.38|5762.38|5763.03|5763.03|5762.38|5762.38|0
1633943590000|2021-10-11 09:13:10|5761.08|5761.08|5759.3|5759.3|5761.08|5761.08|5759.3|5759.3|0
1633943820000|2021-10-11 09:17:00|5758.66|5758.66|5758.66|5758.66|5758.66|5758.66|5758.66|5758.66|0
1633943900000|2021-10-11 09:18:20|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|5756.88|0
1633943970000|2021-10-11 09:19:30|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|0
1633944160000|2021-10-11 09:22:40|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|0
1633944470000|2021-10-11 09:27:50|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|0
1633944610000|2021-10-11 09:30:10|5756.23|5756.23|5753.81|5753.81|5756.23|5756.23|5753.81|5753.81|0
1633944620000|2021-10-11 09:30:20|5755.58|5755.58|5757.36|5757.36|5757.36|5757.36|5755.58|5755.58|0
1633944650000|2021-10-11 09:30:50|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|0
1633944660000|2021-10-11 09:31:00|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|0
1633944800000|2021-10-11 09:33:20|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|0
1633945160000|2021-10-11 09:39:20|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|0
1633945370000|2021-10-11 09:42:50|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|0
1633945510000|2021-10-11 09:45:10|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|0
1633945550000|2021-10-11 09:45:50|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|0
1633946080000|2021-10-11 09:54:40|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|0
1633946110000|2021-10-11 09:55:10|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|0
1633946120000|2021-10-11 09:55:20|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|0
1633946280000|2021-10-11 09:58:00|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|0
1633946290000|2021-10-11 09:58:10|5756.72|5756.72|5758.49|5758.49|5758.49|5758.49|5756.72|5756.72|0
1633946510000|2021-10-11 10:01:50|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|0
1633946520000|2021-10-11 10:02:00|5758.49|5758.49|5758.49|5758.49|5758.49|5758.49|5758.49|5758.49|0
1633946540000|2021-10-11 10:02:20|5760.27|5760.27|5760.27|5760.27|5760.27|5760.27|5760.27|5760.27|0
1633946580000|2021-10-11 10:03:00|5758.49|5758.49|5758.49|5758.49|5758.49|5758.49|5758.49|5758.49|0
1633946620000|2021-10-11 10:03:40|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|0
1633946660000|2021-10-11 10:04:20|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|0
1633947200000|2021-10-11 10:13:20|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|0
1633947210000|2021-10-11 10:13:30|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|0
1633947230000|2021-10-11 10:13:50|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|0
1633947270000|2021-10-11 10:14:30|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|0
1633947370000|2021-10-11 10:16:10|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|0
1633947600000|2021-10-11 10:20:00|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|0
1633947690000|2021-10-11 10:21:30|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|0
1633947730000|2021-10-11 10:22:10|5758.01|5758.01|5756.72|5756.72|5758.01|5758.01|5756.72|5756.72|0
1633947880000|2021-10-11 10:24:40|5754.94|5754.94|5756.23|5756.23|5756.23|5756.23|5754.94|5754.94|0
1633947950000|2021-10-11 10:25:50|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|5758.01|0
1633947970000|2021-10-11 10:26:10|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|5756.23|0
1633948010000|2021-10-11 10:26:50|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|0
1633948030000|2021-10-11 10:27:10|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|0
1633948040000|2021-10-11 10:27:20|5750.9|5750.9|5749.12|5749.12|5750.9|5750.9|5749.12|5749.12|0
1633948080000|2021-10-11 10:28:00|5747.17|5747.17|5747.17|5747.17|5747.17|5747.17|5747.17|5747.17|0
1633948290000|2021-10-11 10:31:30|5745.4|5745.4|5745.4|5745.4|5745.4|5745.4|5743.62|5743.62|0
1633948310000|2021-10-11 10:31:50|5744.75|5744.75|5744.75|5744.75|5744.75|5744.75|5744.75|5744.75|0
1633948360000|2021-10-11 10:32:40|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|0
1633948430000|2021-10-11 10:33:50|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|0
1633948540000|2021-10-11 10:35:40|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|0
1633948550000|2021-10-11 10:35:50|5739.9|5739.9|5739.9|5739.9|5739.9|5739.9|5739.9|5739.9|0
1633948770000|2021-10-11 10:39:30|5740.54|5740.54|5740.54|5740.54|5740.54|5740.54|5740.54|5740.54|0
1633948790000|2021-10-11 10:39:50|5739.9|5739.9|5739.9|5739.9|5739.9|5739.9|5739.9|5739.9|0
1633948870000|2021-10-11 10:41:10|5738.12|5738.12|5738.12|5738.12|5738.12|5738.12|5738.12|5738.12|0
1633948920000|2021-10-11 10:42:00|5737.47|5737.47|5737.47|5737.47|5737.47|5737.47|5737.47|5737.47|0
1633948950000|2021-10-11 10:42:30|5735.69|5735.69|5735.69|5735.69|5735.69|5735.69|5735.69|5735.69|0
1633949060000|2021-10-11 10:44:20|5733.91|5733.91|5733.91|5733.91|5733.91|5733.91|5733.91|5733.91|0
1633949090000|2021-10-11 10:44:50|5732.62|5732.62|5732.62|5732.62|5732.62|5732.62|5732.62|5732.62|0
1633949210000|2021-10-11 10:46:50|5730.84|5730.84|5730.84|5730.84|5730.84|5730.84|5730.84|5730.84|0
1633949240000|2021-10-11 10:47:20|5729.06|5729.06|5730.84|5730.84|5730.84|5730.84|5729.06|5729.06|0
1633949250000|2021-10-11 10:47:30|5732.62|5732.62|5732.62|5732.62|5734.4|5734.4|5732.62|5732.62|0
1633949270000|2021-10-11 10:47:50|5731.97|5731.97|5731.97|5731.97|5731.97|5731.97|5731.97|5731.97|0
1633949300000|2021-10-11 10:48:20|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|0
1633949340000|2021-10-11 10:49:00|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|0
1633949510000|2021-10-11 10:51:50|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|0
1633949700000|2021-10-11 10:55:00|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|0
1633949730000|2021-10-11 10:55:30|5727.76|5727.76|5725.99|5725.99|5727.76|5727.76|5725.99|5725.99|0
1633949780000|2021-10-11 10:56:20|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|0
1633949870000|2021-10-11 10:57:50|5724.85|5724.85|5725.5|5725.5|5725.5|5725.5|5724.85|5724.85|0
1633949880000|2021-10-11 10:58:00|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1633949920000|2021-10-11 10:58:40|5729.06|5729.06|5730.84|5730.84|5730.84|5730.84|5729.06|5729.06|0
1633949930000|2021-10-11 10:58:50|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1633950220000|2021-10-11 11:03:40|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|0
1633950300000|2021-10-11 11:05:00|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1633950320000|2021-10-11 11:05:20|5725.5|5725.5|5723.72|5723.72|5725.5|5725.5|5723.72|5723.72|0
1633950380000|2021-10-11 11:06:20|5725.5|5725.5|5725.5|5725.5|5725.5|5725.5|5725.5|5725.5|0
1633950470000|2021-10-11 11:07:50|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1633950650000|2021-10-11 11:10:50|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1633950720000|2021-10-11 11:12:00|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|0
1633950730000|2021-10-11 11:12:10|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|0
1633950740000|2021-10-11 11:12:20|5731.97|5731.97|5731.97|5731.97|5731.97|5731.97|5731.97|5731.97|0
1633950860000|2021-10-11 11:14:20|5733.75|5733.75|5733.75|5733.75|5733.75|5733.75|5733.75|5733.75|0
1633950930000|2021-10-11 11:15:30|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|0
1633950970000|2021-10-11 11:16:10|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|0
1633951030000|2021-10-11 11:17:10|5737.95|5737.95|5738.6|5738.6|5738.6|5738.6|5737.95|5737.95|0
1633951170000|2021-10-11 11:19:30|5740.38|5740.38|5742.16|5742.16|5742.16|5742.16|5740.38|5740.38|0
1633951220000|2021-10-11 11:20:20|5743.94|5743.94|5742.16|5742.16|5743.94|5743.94|5742.16|5742.16|0
1633951250000|2021-10-11 11:20:50|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1633951260000|2021-10-11 11:21:00|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|0
1633951480000|2021-10-11 11:24:40|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|0
1633951550000|2021-10-11 11:25:50|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|0
1633951590000|2021-10-11 11:26:30|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1633951650000|2021-10-11 11:27:30|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|0
1633951680000|2021-10-11 11:28:00|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|0
1633951980000|2021-10-11 11:33:00|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1633952000000|2021-10-11 11:33:20|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|0
1633952040000|2021-10-11 11:34:00|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1633952090000|2021-10-11 11:34:50|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|0
1633952100000|2021-10-11 11:35:00|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|0
1633952140000|2021-10-11 11:35:40|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|0
1633952230000|2021-10-11 11:37:10|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1633952500000|2021-10-11 11:41:40|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|0
1633952760000|2021-10-11 11:46:00|5740.38|5740.38|5736.17|5736.17|5740.38|5740.38|5736.17|5736.17|0
1633952780000|2021-10-11 11:46:20|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|0
1633953010000|2021-10-11 11:50:10|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|0
1633953310000|2021-10-11 11:55:10|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|0
1633953350000|2021-10-11 11:55:50|5733.75|5733.75|5733.75|5733.75|5733.75|5733.75|5733.75|5733.75|0
1633953640000|2021-10-11 12:00:40|5731.97|5731.97|5731.97|5731.97|5731.97|5731.97|5731.97|5731.97|0
1633953750000|2021-10-11 12:02:30|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|0
1633953860000|2021-10-11 12:04:20|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1633953910000|2021-10-11 12:05:10|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|0
1633954070000|2021-10-11 12:07:50|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1633954100000|2021-10-11 12:08:20|5725.99|5725.99|5725.99|5725.99|5725.99|5725.99|5725.99|5725.99|0
1633954130000|2021-10-11 12:08:50|5725.34|5725.34|5724.69|5724.69|5725.34|5725.34|5724.69|5724.69|0
1633954140000|2021-10-11 12:09:00|5722.91|5722.91|5722.91|5722.91|5722.91|5722.91|5722.91|5722.91|0
1633954470000|2021-10-11 12:14:30|5719.36|5719.36|5719.36|5719.36|5719.36|5719.36|5719.36|5719.36|0
1633954490000|2021-10-11 12:14:50|5720|5720|5720|5720|5720|5720|5720|5720|0
1633954500000|2021-10-11 12:15:00|5721.78|5721.78|5723.56|5723.56|5723.56|5723.56|5721.78|5721.78|0
1633954530000|2021-10-11 12:15:30|5725.34|5725.34|5725.34|5725.34|5725.34|5725.34|5725.34|5725.34|0
1633954600000|2021-10-11 12:16:40|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|0
1633954710000|2021-10-11 12:18:30|5727.76|5727.76|5727.76|5727.76|5727.76|5727.76|5727.76|5727.76|0
1633954890000|2021-10-11 12:21:30|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|0
1633954970000|2021-10-11 12:22:50|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|0
1633954980000|2021-10-11 12:23:00|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|0
1633955140000|2021-10-11 12:25:40|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|5731.32|0
1633955200000|2021-10-11 12:26:40|5731.97|5731.97|5735.53|5735.53|5735.53|5735.53|5731.97|5731.97|0
1633955520000|2021-10-11 12:32:00|5736.17|5736.17|5736.17|5736.17|5736.17|5736.17|5736.17|5736.17|0
1633955530000|2021-10-11 12:32:10|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|5737.95|0
1633955660000|2021-10-11 12:34:20|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|0
1633955670000|2021-10-11 12:34:30|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|0
1633955710000|2021-10-11 12:35:10|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|5744.58|0
1633955750000|2021-10-11 12:35:50|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|0
1633955790000|2021-10-11 12:36:30|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|0
1633955800000|2021-10-11 12:36:40|5744.75|5744.75|5744.75|5744.75|5744.75|5744.75|5744.75|5744.75|0
1633955810000|2021-10-11 12:36:50|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|0
1633955830000|2021-10-11 12:37:10|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|0
1633955920000|2021-10-11 12:38:40|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|5741.67|0
1633956010000|2021-10-11 12:40:10|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|0
1633956200000|2021-10-11 12:43:20|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|0
1633956730000|2021-10-11 12:52:10|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|0
1633956890000|2021-10-11 12:54:50|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|0
1633956900000|2021-10-11 12:55:00|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|0
1633956930000|2021-10-11 12:55:30|5743.94|5743.94|5745.72|5745.72|5745.72|5745.72|5743.94|5743.94|0
1633957160000|2021-10-11 12:59:20|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|0
1633957260000|2021-10-11 13:01:00|5748.14|5748.14|5748.14|5748.14|5748.14|5748.14|5748.14|5748.14|0
1633957320000|2021-10-11 13:02:00|5748.79|5748.79|5751.38|5751.38|5751.38|5751.38|5748.79|5748.79|0
1633957330000|2021-10-11 13:02:10|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|0
1633957390000|2021-10-11 13:03:10|5751.38|5751.38|5753.16|5753.16|5753.16|5753.16|5751.38|5751.38|0
1633957640000|2021-10-11 13:07:20|5752.51|5752.51|5751.86|5751.86|5752.51|5752.51|5751.86|5751.86|0
1633957780000|2021-10-11 13:09:40|5753.16|5753.16|5753.81|5753.81|5753.81|5753.81|5753.16|5753.16|0
1633957790000|2021-10-11 13:09:50|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|5754.45|0
1633957840000|2021-10-11 13:10:40|5753.81|5753.81|5751.38|5751.38|5753.81|5753.81|5751.38|5751.38|0
1633958030000|2021-10-11 13:13:50|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|0
1633958110000|2021-10-11 13:15:10|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|0
1633958350000|2021-10-11 13:19:10|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|0
1633958520000|2021-10-11 13:22:00|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|5755.58|0
1633958620000|2021-10-11 13:23:40|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|5753.81|0
1633958640000|2021-10-11 13:24:00|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|5752.51|0
1633959000000|2021-10-11 13:30:00|5750.73|5750.73|5750.73|5750.73|5750.73|5750.73|5750.73|5750.73|0
1633959040000|2021-10-11 13:30:40|5749.44|5749.44|5747.66|5747.66|5749.44|5749.44|5747.66|5747.66|0
1633959060000|2021-10-11 13:31:00|5747.01|5747.01|5747.01|5747.01|5747.01|5747.01|5747.01|5747.01|0
1633959120000|2021-10-11 13:32:00|5747.66|5747.66|5749.44|5749.44|5749.44|5749.44|5747.66|5747.66|0
1633959130000|2021-10-11 13:32:10|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|0
1633959140000|2021-10-11 13:32:20|5752.99|5752.99|5752.99|5752.99|5752.99|5752.99|5752.99|5752.99|0
1633959190000|2021-10-11 13:33:10|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|0
1633959210000|2021-10-11 13:33:30|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1633959230000|2021-10-11 13:33:50|5758.98|5758.98|5760.76|5760.76|5760.76|5760.76|5758.98|5758.98|0
1633959250000|2021-10-11 13:34:10|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|0
1633959270000|2021-10-11 13:34:30|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1633959290000|2021-10-11 13:34:50|5755.42|5755.42|5757.36|5757.36|5757.36|5757.36|5755.42|5755.42|0
1633959300000|2021-10-11 13:35:00|5759.14|5759.14|5760.92|5760.92|5760.92|5760.92|5759.14|5759.14|0
1633959320000|2021-10-11 13:35:20|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|5759.14|0
1633959330000|2021-10-11 13:35:30|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|0
1633959380000|2021-10-11 13:36:20|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|5754.94|0
1633959400000|2021-10-11 13:36:40|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|0
1633959410000|2021-10-11 13:36:50|5754.94|5754.94|5758.49|5758.49|5758.49|5758.49|5754.94|5754.94|0
1633959440000|2021-10-11 13:37:20|5756.72|5756.72|5753.16|5753.16|5756.72|5756.72|5753.16|5753.16|0
1633959450000|2021-10-11 13:37:30|5751.86|5751.86|5751.86|5751.86|5751.86|5751.86|5751.86|5751.86|0
1633959500000|2021-10-11 13:38:20|5750.08|5750.08|5750.08|5750.08|5750.08|5750.08|5750.08|5750.08|0
1633959570000|2021-10-11 13:39:30|5748.31|5748.31|5748.31|5748.31|5748.31|5748.31|5748.31|5748.31|0
1633959600000|2021-10-11 13:40:00|5750.08|5750.08|5751.86|5751.86|5751.86|5751.86|5750.08|5750.08|0
1633959610000|2021-10-11 13:40:10|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|5753.64|0
1633959660000|2021-10-11 13:41:00|5751.86|5751.86|5750.08|5750.08|5751.86|5751.86|5750.08|5750.08|0
1633959720000|2021-10-11 13:42:00|5753.64|5753.64|5754.29|5754.29|5754.29|5754.29|5753.64|5753.64|0
1633959730000|2021-10-11 13:42:10|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|0
1633959740000|2021-10-11 13:42:20|5757.85|5757.85|5761.4|5761.4|5761.4|5761.4|5757.85|5757.85|0
1633959760000|2021-10-11 13:42:40|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|0
1633959840000|2021-10-11 13:44:00|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1633959880000|2021-10-11 13:44:40|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|0
1633959900000|2021-10-11 13:45:00|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|0
1633959960000|2021-10-11 13:46:00|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|0
1633960050000|2021-10-11 13:47:30|5752.35|5752.35|5752.35|5752.35|5754.13|5754.13|5752.35|5752.35|0
1633960080000|2021-10-11 13:48:00|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|5751.7|0
1633960160000|2021-10-11 13:49:20|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|0
1633960230000|2021-10-11 13:50:30|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|0
1633960240000|2021-10-11 13:50:40|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|0
1633960300000|2021-10-11 13:51:40|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|0
1633960310000|2021-10-11 13:51:50|5754.61|5754.61|5755.26|5755.26|5755.26|5755.26|5754.61|5754.61|0
1633960320000|2021-10-11 13:52:00|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|0
1633960540000|2021-10-11 13:55:40|5756.55|5756.55|5756.55|5756.55|5756.55|5756.55|5756.55|5756.55|0
1633960580000|2021-10-11 13:56:20|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|0
1633960600000|2021-10-11 13:56:40|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|0
1633960640000|2021-10-11 13:57:20|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|0
1633960770000|2021-10-11 13:59:30|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|0
1633960800000|2021-10-11 14:00:00|5759.46|5759.46|5761.24|5761.24|5761.24|5761.24|5759.46|5759.46|0
1633960860000|2021-10-11 14:01:00|5763.67|5763.67|5766.09|5766.09|5766.09|5766.09|5763.67|5763.67|0
1633960870000|2021-10-11 14:01:10|5767.87|5767.87|5769.65|5769.65|5769.65|5769.65|5767.87|5767.87|0
1633960880000|2021-10-11 14:01:20|5771.43|5771.43|5767.87|5767.87|5771.43|5771.43|5767.87|5767.87|0
1633960950000|2021-10-11 14:02:30|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|0
1633960990000|2021-10-11 14:03:10|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|0
1633961170000|2021-10-11 14:06:10|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|0
1633961190000|2021-10-11 14:06:30|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5762.54|5762.54|0
1633961220000|2021-10-11 14:07:00|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|0
1633961310000|2021-10-11 14:08:30|5764.8|5764.8|5763.02|5763.02|5764.8|5764.8|5763.02|5763.02|0
1633961400000|2021-10-11 14:10:00|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1633961430000|2021-10-11 14:10:30|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|0
1633961460000|2021-10-11 14:11:00|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1633961580000|2021-10-11 14:13:00|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|0
1633961600000|2021-10-11 14:13:20|5769|5769|5767.22|5767.22|5769|5769|5767.22|5767.22|0
1633961640000|2021-10-11 14:14:00|5769|5769|5769|5769|5769|5769|5769|5769|0
1633961760000|2021-10-11 14:16:00|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1633961790000|2021-10-11 14:16:30|5772.72|5772.72|5772.72|5772.72|5772.72|5772.72|5772.72|5772.72|0
1633961800000|2021-10-11 14:16:40|5774.5|5774.5|5774.5|5774.5|5774.5|5774.5|5774.5|5774.5|0
1633961810000|2021-10-11 14:16:50|5776.28|5776.28|5776.28|5776.28|5776.28|5776.28|5776.28|5776.28|0
1633961830000|2021-10-11 14:17:10|5772.72|5772.72|5770.95|5770.95|5772.72|5772.72|5770.95|5770.95|0
1633961860000|2021-10-11 14:17:40|5772.72|5772.72|5772.72|5772.72|5772.72|5772.72|5772.72|5772.72|0
1633961890000|2021-10-11 14:18:10|5774.5|5774.5|5776.28|5776.28|5776.28|5776.28|5774.5|5774.5|0
1633961900000|2021-10-11 14:18:20|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|0
1633961910000|2021-10-11 14:18:30|5779.84|5779.84|5780.49|5780.49|5780.49|5780.49|5779.84|5779.84|0
1633961960000|2021-10-11 14:19:20|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|0
1633961990000|2021-10-11 14:19:50|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|0
1633962000000|2021-10-11 14:20:00|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|0
1633962060000|2021-10-11 14:21:00|5780|5780|5780|5780|5780|5780|5780|5780|0
1633962070000|2021-10-11 14:21:10|5781.78|5781.78|5781.78|5781.78|5783.56|5783.56|5781.78|5781.78|0
1633962160000|2021-10-11 14:22:40|5780|5780|5778.22|5778.22|5780|5780|5778.22|5778.22|0
1633962220000|2021-10-11 14:23:40|5780|5780|5780|5780|5780|5780|5780|5780|0
1633962260000|2021-10-11 14:24:20|5778.22|5778.22|5778.22|5778.22|5778.22|5778.22|5778.22|5778.22|0
1633962440000|2021-10-11 14:27:20|5776.44|5776.44|5776.44|5776.44|5776.44|5776.44|5774.67|5774.67|0
1633962450000|2021-10-11 14:27:30|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|0
1633962460000|2021-10-11 14:27:40|5775.15|5775.15|5775.15|5775.15|5775.15|5775.15|5775.15|5775.15|0
1633962490000|2021-10-11 14:28:10|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|5773.37|0
1633962520000|2021-10-11 14:28:40|5775.15|5775.15|5771.59|5771.59|5775.15|5775.15|5771.59|5771.59|0
1633962660000|2021-10-11 14:31:00|5775.15|5775.15|5775.8|5775.8|5775.8|5775.8|5775.15|5775.15|0
1633962670000|2021-10-11 14:31:10|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|0
1633962730000|2021-10-11 14:32:10|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|0
1633962800000|2021-10-11 14:33:20|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|5777.58|0
1633962860000|2021-10-11 14:34:20|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|0
1633962870000|2021-10-11 14:34:30|5774.02|5774.02|5775.8|5775.8|5775.8|5775.8|5774.02|5774.02|0
1633962890000|2021-10-11 14:34:50|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|5774.02|0
1633962910000|2021-10-11 14:35:10|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|0
1633962950000|2021-10-11 14:35:50|5775.15|5775.15|5775.15|5775.15|5775.15|5775.15|5775.15|5775.15|0
1633962990000|2021-10-11 14:36:30|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|0
1633963030000|2021-10-11 14:37:10|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|0
1633963040000|2021-10-11 14:37:20|5780.49|5780.49|5782.26|5782.26|5782.26|5782.26|5780.49|5780.49|0
1633963080000|2021-10-11 14:38:00|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|0
1633963090000|2021-10-11 14:38:10|5778.06|5778.06|5778.71|5778.71|5778.71|5778.71|5778.06|5778.06|0
1633963100000|2021-10-11 14:38:20|5776.93|5776.93|5778.71|5778.71|5778.71|5778.71|5776.93|5776.93|0
1633963110000|2021-10-11 14:38:30|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|0
1633963180000|2021-10-11 14:39:40|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|0
1633963190000|2021-10-11 14:39:50|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|0
1633963210000|2021-10-11 14:40:10|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|5776.93|0
1633963220000|2021-10-11 14:40:20|5776.28|5776.28|5776.28|5776.28|5776.28|5776.28|5776.28|5776.28|0
1633963230000|2021-10-11 14:40:30|5774.5|5774.5|5774.5|5774.5|5774.5|5774.5|5774.5|5774.5|0
1633963260000|2021-10-11 14:41:00|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|0
1633963300000|2021-10-11 14:41:40|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|5775.63|0
1633963400000|2021-10-11 14:43:20|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|5777.41|0
1633963410000|2021-10-11 14:43:30|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|0
1633963460000|2021-10-11 14:44:20|5776.28|5776.28|5776.28|5776.28|5776.28|5776.28|5776.28|5776.28|0
1633963520000|2021-10-11 14:45:20|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|5778.06|0
1633963550000|2021-10-11 14:45:50|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|0
1633963850000|2021-10-11 14:50:50|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|5779.35|0
1633963930000|2021-10-11 14:52:10|5780|5780|5780|5780|5780|5780|5780|5780|0
1633963950000|2021-10-11 14:52:30|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|5780.65|0
1633963990000|2021-10-11 14:53:10|5780|5780|5780|5780|5780|5780|5780|5780|0
1633964030000|2021-10-11 14:53:50|5781.78|5781.78|5781.78|5781.78|5781.78|5781.78|5781.78|5781.78|0
1633964450000|2021-10-11 15:00:50|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|0
1633964600000|2021-10-11 15:03:20|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|0
1633964610000|2021-10-11 15:03:30|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|0
1633964640000|2021-10-11 15:04:00|5785.5|5785.5|5785.5|5785.5|5785.5|5785.5|5783.72|5783.72|0
1633964650000|2021-10-11 15:04:10|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|0
1633964670000|2021-10-11 15:04:30|5785.5|5785.5|5790.84|5790.84|5790.84|5790.84|5785.5|5785.5|0
1633964690000|2021-10-11 15:04:50|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|0
1633964700000|2021-10-11 15:05:00|5791|5791|5791.65|5791.65|5791.65|5791.65|5791|5791|0
1633964720000|2021-10-11 15:05:20|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|0
1633964760000|2021-10-11 15:06:00|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|0
1633964790000|2021-10-11 15:06:30|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|0
1633964820000|2021-10-11 15:07:00|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|0
1633964870000|2021-10-11 15:07:50|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|5789.87|0
1633964890000|2021-10-11 15:08:10|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|0
1633964990000|2021-10-11 15:09:50|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1633965010000|2021-10-11 15:10:10|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1633965040000|2021-10-11 15:10:40|5794.56|5794.56|5794.56|5794.56|5794.56|5794.56|5794.56|5794.56|0
1633965060000|2021-10-11 15:11:00|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1633965180000|2021-10-11 15:13:00|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1633965220000|2021-10-11 15:13:40|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|0
1633965230000|2021-10-11 15:13:50|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1633965350000|2021-10-11 15:15:50|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|0
1633965360000|2021-10-11 15:16:00|5791|5791|5791|5791|5791|5791|5791|5791|0
1633965540000|2021-10-11 15:19:00|5792.78|5792.78|5791|5791|5792.78|5792.78|5791|5791|0
1633965660000|2021-10-11 15:21:00|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|5792.78|0
1633965740000|2021-10-11 15:22:20|5791|5791|5789.22|5789.22|5791|5791|5789.22|5789.22|0
1633965760000|2021-10-11 15:22:40|5791|5791|5791|5791|5791|5791|5791|5791|0
1633966040000|2021-10-11 15:27:20|5790.35|5790.35|5788.58|5788.58|5790.35|5790.35|5788.58|5788.58|0
1633966050000|2021-10-11 15:27:30|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|0
1633966080000|2021-10-11 15:28:00|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|0
1633966100000|2021-10-11 15:28:20|5791|5791|5791|5791|5791|5791|5791|5791|0
1633966140000|2021-10-11 15:29:00|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|0
1633966150000|2021-10-11 15:29:10|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|5787.44|0
1633966160000|2021-10-11 15:29:20|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|0
1633966190000|2021-10-11 15:29:50|5788.58|5788.58|5791|5791|5791|5791|5788.58|5788.58|0
1634022900000|2021-10-12 07:15:00|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|5747.34|0
1634022910000|2021-10-12 07:15:10|5749.12|5749.12|5750.9|5750.9|5750.9|5750.9|5749.12|5749.12|0
1634022960000|2021-10-12 07:16:00|5747.34|5747.34|5745.4|5745.4|5747.34|5747.34|5745.4|5745.4|0
1634023010000|2021-10-12 07:16:50|5747.17|5747.17|5743.62|5743.62|5747.17|5747.17|5743.62|5743.62|0
1634023040000|2021-10-12 07:17:20|5740.06|5740.06|5738.28|5738.28|5740.06|5740.06|5738.28|5738.28|0
1634023060000|2021-10-12 07:17:40|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|0
1634023100000|2021-10-12 07:18:20|5738.28|5738.28|5738.28|5738.28|5738.28|5738.28|5738.28|5738.28|0
1634023140000|2021-10-12 07:19:00|5736.5|5736.5|5736.5|5736.5|5736.5|5736.5|5736.5|5736.5|0
1634023160000|2021-10-12 07:19:20|5734.72|5734.72|5734.72|5734.72|5734.72|5734.72|5734.72|5734.72|0
1634023170000|2021-10-12 07:19:30|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|0
1634023190000|2021-10-12 07:19:50|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634023220000|2021-10-12 07:20:20|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|0
1634023250000|2021-10-12 07:20:50|5725.67|5725.67|5725.67|5725.67|5725.67|5725.67|5725.67|5725.67|0
1634023370000|2021-10-12 07:22:50|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|0
1634023390000|2021-10-12 07:23:10|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|0
1634023400000|2021-10-12 07:23:20|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|0
1634023410000|2021-10-12 07:23:30|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|0
1634023500000|2021-10-12 07:25:00|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|0
1634023550000|2021-10-12 07:25:50|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|0
1634023590000|2021-10-12 07:26:30|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|0
1634023650000|2021-10-12 07:27:30|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634023690000|2021-10-12 07:28:10|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|0
1634023700000|2021-10-12 07:28:20|5726.31|5726.31|5726.31|5726.31|5726.31|5726.31|5726.31|5726.31|0
1634023740000|2021-10-12 07:29:00|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|0
1634023750000|2021-10-12 07:29:10|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|0
1634023760000|2021-10-12 07:29:20|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|0
1634023850000|2021-10-12 07:30:50|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|0
1634023980000|2021-10-12 07:33:00|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|0
1634024040000|2021-10-12 07:34:00|5721.46|5721.46|5722.76|5722.76|5722.76|5722.76|5721.46|5721.46|0
1634024050000|2021-10-12 07:34:10|5726.31|5726.31|5726.31|5726.31|5726.31|5726.31|5726.31|5726.31|0
1634024290000|2021-10-12 07:38:10|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|0
1634024300000|2021-10-12 07:38:20|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|0
1634024560000|2021-10-12 07:42:40|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|0
1634024620000|2021-10-12 07:43:40|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|0
1634024630000|2021-10-12 07:43:50|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|0
1634024700000|2021-10-12 07:45:00|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|0
1634024760000|2021-10-12 07:46:00|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|0
1634024770000|2021-10-12 07:46:10|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1634024810000|2021-10-12 07:46:50|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|0
1634024830000|2021-10-12 07:47:10|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1634024850000|2021-10-12 07:47:30|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|0
1634024890000|2021-10-12 07:48:10|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|5722.76|0
1634024940000|2021-10-12 07:49:00|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|5724.53|0
1634024960000|2021-10-12 07:49:20|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|0
1634025050000|2021-10-12 07:50:50|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1634025090000|2021-10-12 07:51:30|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|0
1634025120000|2021-10-12 07:52:00|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1634025130000|2021-10-12 07:52:10|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|0
1634025190000|2021-10-12 07:53:10|5729.39|5729.39|5730.68|5730.68|5730.68|5730.68|5729.39|5729.39|0
1634025240000|2021-10-12 07:54:00|5732.46|5732.46|5732.46|5732.46|5732.46|5732.46|5732.46|5732.46|0
1634025270000|2021-10-12 07:54:30|5730.68|5730.68|5730.68|5730.68|5730.68|5730.68|5730.68|5730.68|0
1634025300000|2021-10-12 07:55:00|5730.03|5730.03|5730.03|5730.03|5730.03|5730.03|5730.03|5730.03|0
1634025330000|2021-10-12 07:55:30|5731.81|5731.81|5731.81|5731.81|5731.81|5731.81|5731.81|5731.81|0
1634025340000|2021-10-12 07:55:40|5730.03|5730.03|5730.03|5730.03|5730.03|5730.03|5730.03|5730.03|0
1634025390000|2021-10-12 07:56:30|5728.26|5728.26|5728.26|5728.26|5728.26|5728.26|5728.26|5728.26|0
1634025410000|2021-10-12 07:56:50|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|0
1634025440000|2021-10-12 07:57:20|5728.9|5728.9|5725.83|5725.83|5728.9|5728.9|5725.83|5725.83|0
1634025520000|2021-10-12 07:58:40|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|0
1634025600000|2021-10-12 08:00:00|5729.39|5729.39|5729.39|5729.39|5729.39|5729.39|5729.39|5729.39|0
1634025610000|2021-10-12 08:00:10|5731.17|5731.17|5732.94|5732.94|5732.94|5732.94|5731.17|5731.17|0
1634025650000|2021-10-12 08:00:50|5731.65|5731.65|5731.65|5731.65|5731.65|5731.65|5731.65|5731.65|0
1634025750000|2021-10-12 08:02:30|5731|5731|5731|5731|5731|5731|5731|5731|0
1634025760000|2021-10-12 08:02:40|5727.44|5727.44|5726.8|5726.8|5727.44|5727.44|5726.8|5726.8|0
1634025790000|2021-10-12 08:03:10|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|0
1634025810000|2021-10-12 08:03:30|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|0
1634025900000|2021-10-12 08:05:00|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|0
1634025970000|2021-10-12 08:06:10|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|0
1634026010000|2021-10-12 08:06:50|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|5723.89|0
1634026110000|2021-10-12 08:08:30|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|0
1634026220000|2021-10-12 08:10:20|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|0
1634026280000|2021-10-12 08:11:20|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|0
1634026320000|2021-10-12 08:12:00|5718.55|5718.55|5720.33|5720.33|5720.33|5720.33|5718.55|5718.55|0
1634026360000|2021-10-12 08:12:40|5723.89|5723.89|5722.11|5722.11|5723.89|5723.89|5722.11|5722.11|0
1634026390000|2021-10-12 08:13:10|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|0
1634026400000|2021-10-12 08:13:20|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|0
1634026410000|2021-10-12 08:13:30|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|0
1634026460000|2021-10-12 08:14:20|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|0
1634026480000|2021-10-12 08:14:40|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|0
1634026490000|2021-10-12 08:14:50|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|0
1634026500000|2021-10-12 08:15:00|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|0
1634026510000|2021-10-12 08:15:10|5717.26|5717.26|5716.61|5716.61|5717.26|5717.26|5716.61|5716.61|0
1634026520000|2021-10-12 08:15:20|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|0
1634026530000|2021-10-12 08:15:30|5716.61|5716.61|5715.96|5715.96|5716.61|5716.61|5715.96|5715.96|0
1634026590000|2021-10-12 08:16:30|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|0
1634026600000|2021-10-12 08:16:40|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|0
1634026610000|2021-10-12 08:16:50|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|0
1634026680000|2021-10-12 08:18:00|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|0
1634026690000|2021-10-12 08:18:10|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|0
1634026740000|2021-10-12 08:19:00|5712.4|5712.4|5712.4|5712.4|5712.4|5712.4|5712.4|5712.4|0
1634026780000|2021-10-12 08:19:40|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|0
1634026910000|2021-10-12 08:21:50|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|0
1634026980000|2021-10-12 08:23:00|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|0
1634027000000|2021-10-12 08:23:20|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|0
1634027040000|2021-10-12 08:24:00|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|0
1634027070000|2021-10-12 08:24:30|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|0
1634027110000|2021-10-12 08:25:10|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|0
1634027200000|2021-10-12 08:26:40|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|0
1634027250000|2021-10-12 08:27:30|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|0
1634027290000|2021-10-12 08:28:10|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|0
1634027310000|2021-10-12 08:28:30|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|0
1634027360000|2021-10-12 08:29:20|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|0
1634027420000|2021-10-12 08:30:20|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|0
1634027570000|2021-10-12 08:32:50|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|0
1634027580000|2021-10-12 08:33:00|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|0
1634027690000|2021-10-12 08:34:50|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|0
1634027700000|2021-10-12 08:35:00|5719.03|5719.03|5720.81|5720.81|5720.81|5720.81|5719.03|5719.03|0
1634027710000|2021-10-12 08:35:10|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|5722.59|0
1634027830000|2021-10-12 08:37:10|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|0
1634027890000|2021-10-12 08:38:10|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|0
1634027990000|2021-10-12 08:39:50|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|5721.94|0
1634028120000|2021-10-12 08:42:00|5723.72|5723.72|5717.74|5717.74|5723.72|5723.72|5717.74|5717.74|0
1634028190000|2021-10-12 08:43:10|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|0
1634028250000|2021-10-12 08:44:10|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|0
1634028280000|2021-10-12 08:44:40|5714.18|5714.18|5715.96|5715.96|5715.96|5715.96|5714.18|5714.18|0
1634028310000|2021-10-12 08:45:10|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|0
1634028320000|2021-10-12 08:45:20|5718.39|5718.39|5718.39|5718.39|5718.39|5718.39|5718.39|5718.39|0
1634028410000|2021-10-12 08:46:50|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|0
1634028420000|2021-10-12 08:47:00|5714.83|5714.83|5716.61|5716.61|5716.61|5716.61|5714.83|5714.83|0
1634028740000|2021-10-12 08:52:20|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|5714.18|0
1634028820000|2021-10-12 08:53:40|5714.83|5714.83|5714.83|5714.83|5714.83|5714.83|5714.83|5714.83|0
1634028840000|2021-10-12 08:54:00|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|0
1634028900000|2021-10-12 08:55:00|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|5715.96|0
1634029020000|2021-10-12 08:57:00|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|5717.74|0
1634029110000|2021-10-12 08:58:30|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|5719.52|0
1634029120000|2021-10-12 08:58:40|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|5720.17|0
1634029200000|2021-10-12 09:00:00|5721.94|5721.94|5726.15|5726.15|5726.15|5726.15|5721.94|5721.94|0
1634029360000|2021-10-12 09:02:40|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|0
1634029420000|2021-10-12 09:03:40|5725.02|5725.02|5723.72|5723.72|5725.02|5725.02|5723.72|5723.72|0
1634029530000|2021-10-12 09:05:30|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|0
1634029570000|2021-10-12 09:06:10|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|0
1634029680000|2021-10-12 09:08:00|5726.31|5726.31|5728.09|5728.09|5728.09|5728.09|5726.31|5726.31|0
1634029710000|2021-10-12 09:08:30|5728.74|5728.74|5728.09|5728.09|5728.74|5728.74|5728.09|5728.09|0
1634029740000|2021-10-12 09:09:00|5728.74|5728.74|5728.09|5728.09|5728.74|5728.74|5728.09|5728.09|0
1634029800000|2021-10-12 09:10:00|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|0
1634029860000|2021-10-12 09:11:00|5728.09|5728.09|5728.09|5728.09|5728.09|5728.09|5728.09|5728.09|0
1634029900000|2021-10-12 09:11:40|5726.31|5726.31|5726.31|5726.31|5726.31|5726.31|5726.31|5726.31|0
1634030040000|2021-10-12 09:14:00|5726.96|5726.96|5727.61|5727.61|5727.61|5727.61|5726.96|5726.96|0
1634030060000|2021-10-12 09:14:20|5731.17|5731.17|5731.17|5731.17|5731.17|5731.17|5731.17|5731.17|0
1634030100000|2021-10-12 09:15:00|5731.81|5731.81|5735.53|5735.53|5735.53|5735.53|5731.81|5731.81|0
1634030140000|2021-10-12 09:15:40|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|0
1634030220000|2021-10-12 09:17:00|5735.53|5735.53|5733.76|5733.76|5735.53|5735.53|5733.76|5733.76|0
1634030270000|2021-10-12 09:17:50|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|5735.53|0
1634030280000|2021-10-12 09:18:00|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|5737.31|0
1634030330000|2021-10-12 09:18:50|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|5738.61|0
1634030520000|2021-10-12 09:22:00|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|0
1634030530000|2021-10-12 09:22:10|5742.16|5742.16|5743.94|5743.94|5743.94|5743.94|5742.16|5742.16|0
1634030540000|2021-10-12 09:22:20|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|0
1634030590000|2021-10-12 09:23:10|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|0
1634030600000|2021-10-12 09:23:20|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|0
1634030670000|2021-10-12 09:24:30|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|0
1634030700000|2021-10-12 09:25:00|5746.37|5746.37|5744.59|5744.59|5746.37|5746.37|5744.59|5744.59|0
1634030890000|2021-10-12 09:28:10|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|5746.37|0
1634030940000|2021-10-12 09:29:00|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|5748.15|0
1634030960000|2021-10-12 09:29:20|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|0
1634031060000|2021-10-12 09:31:00|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|5750.09|0
1634031110000|2021-10-12 09:31:50|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|0
1634031170000|2021-10-12 09:32:50|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1634031200000|2021-10-12 09:33:20|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|0
1634031310000|2021-10-12 09:35:10|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1634031450000|2021-10-12 09:37:30|5753.16|5753.16|5752.52|5752.52|5753.16|5753.16|5752.52|5752.52|0
1634031600000|2021-10-12 09:40:00|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|0
1634031610000|2021-10-12 09:40:10|5751.39|5751.39|5751.39|5751.39|5751.39|5751.39|5751.39|5751.39|0
1634031620000|2021-10-12 09:40:20|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|5749.61|0
1634031670000|2021-10-12 09:41:10|5748.31|5748.31|5748.31|5748.31|5748.31|5748.31|5748.31|5748.31|0
1634031740000|2021-10-12 09:42:20|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|0
1634031770000|2021-10-12 09:42:50|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|0
1634031870000|2021-10-12 09:44:30|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|0
1634031880000|2021-10-12 09:44:40|5745.24|5745.24|5745.24|5745.24|5745.24|5745.24|5745.24|5745.24|0
1634031900000|2021-10-12 09:45:00|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|0
1634032070000|2021-10-12 09:47:50|5741.03|5741.03|5739.25|5739.25|5741.03|5741.03|5739.25|5739.25|0
1634032090000|2021-10-12 09:48:10|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|0
1634032110000|2021-10-12 09:48:30|5736.18|5736.18|5736.18|5736.18|5736.18|5736.18|5736.18|5736.18|0
1634032330000|2021-10-12 09:52:10|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|0
1634032400000|2021-10-12 09:53:20|5738.61|5738.61|5740.39|5740.39|5740.39|5740.39|5738.61|5738.61|0
1634032410000|2021-10-12 09:53:30|5742.16|5742.16|5743.94|5743.94|5743.94|5743.94|5742.16|5742.16|0
1634032440000|2021-10-12 09:54:00|5745.72|5745.72|5743.94|5743.94|5745.72|5745.72|5743.94|5743.94|0
1634032460000|2021-10-12 09:54:20|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|0
1634032560000|2021-10-12 09:56:00|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1634032580000|2021-10-12 09:56:20|5745.72|5745.72|5743.94|5743.94|5745.72|5745.72|5743.94|5743.94|0
1634032590000|2021-10-12 09:56:30|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|0
1634032620000|2021-10-12 09:57:00|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|0
1634032690000|2021-10-12 09:58:10|5749.28|5749.28|5751.06|5751.06|5751.06|5751.06|5749.28|5749.28|0
1634032810000|2021-10-12 10:00:10|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|0
1634032840000|2021-10-12 10:00:40|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|0
1634032850000|2021-10-12 10:00:50|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|0
1634032860000|2021-10-12 10:01:00|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|0
1634032900000|2021-10-12 10:01:40|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|0
1634033060000|2021-10-12 10:04:20|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|5745.72|0
1634033090000|2021-10-12 10:04:50|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1634033100000|2021-10-12 10:05:00|5745.72|5745.72|5742|5742|5745.72|5745.72|5742|5742|0
1634033150000|2021-10-12 10:05:50|5740.71|5740.71|5738.28|5738.28|5740.71|5740.71|5738.28|5738.28|0
1634033160000|2021-10-12 10:06:00|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|0
1634033180000|2021-10-12 10:06:20|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|0
1634033210000|2021-10-12 10:06:50|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|0
1634033220000|2021-10-12 10:07:00|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|0
1634033250000|2021-10-12 10:07:30|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|0
1634033360000|2021-10-12 10:09:20|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|0
1634033420000|2021-10-12 10:10:20|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1634033520000|2021-10-12 10:12:00|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1634033650000|2021-10-12 10:14:10|5731|5731|5731|5731|5731|5731|5731|5731|0
1634033700000|2021-10-12 10:15:00|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1634033740000|2021-10-12 10:15:40|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1634033770000|2021-10-12 10:16:10|5731|5731|5731|5731|5731|5731|5731|5731|0
1634033840000|2021-10-12 10:17:20|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634033860000|2021-10-12 10:17:40|5731|5731|5731|5731|5731|5731|5731|5731|0
1634033930000|2021-10-12 10:18:50|5729.22|5729.22|5727.44|5727.44|5729.22|5729.22|5727.44|5727.44|0
1634033940000|2021-10-12 10:19:00|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|0
1634034060000|2021-10-12 10:21:00|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|5724.37|0
1634034460000|2021-10-12 10:27:40|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|0
1634034530000|2021-10-12 10:28:50|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|0
1634034540000|2021-10-12 10:29:00|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|0
1634034620000|2021-10-12 10:30:20|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|0
1634034940000|2021-10-12 10:35:40|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634035190000|2021-10-12 10:39:50|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|0
1634035270000|2021-10-12 10:41:10|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634035330000|2021-10-12 10:42:10|5731|5731|5731|5731|5731|5731|5731|5731|0
1634035360000|2021-10-12 10:42:40|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1634035440000|2021-10-12 10:44:00|5732.13|5732.13|5732.78|5732.78|5732.78|5732.78|5732.13|5732.13|0
1634035550000|2021-10-12 10:45:50|5731|5731|5731|5731|5731|5731|5731|5731|0
1634035560000|2021-10-12 10:46:00|5730.35|5730.35|5730.35|5730.35|5730.35|5730.35|5730.35|5730.35|0
1634035580000|2021-10-12 10:46:20|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|0
1634035620000|2021-10-12 10:47:00|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1634035820000|2021-10-12 10:50:20|5731|5731|5731|5731|5731|5731|5731|5731|0
1634035910000|2021-10-12 10:51:50|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634035920000|2021-10-12 10:52:00|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|0
1634035980000|2021-10-12 10:53:00|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|0
1634035990000|2021-10-12 10:53:10|5726.15|5726.15|5724.85|5724.85|5726.15|5726.15|5724.85|5724.85|0
1634036090000|2021-10-12 10:54:50|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1634036150000|2021-10-12 10:55:50|5724.85|5724.85|5724.85|5724.85|5724.85|5724.85|5724.85|5724.85|0
1634036230000|2021-10-12 10:57:10|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1634036260000|2021-10-12 10:57:40|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|0
1634036270000|2021-10-12 10:57:50|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1634036600000|2021-10-12 11:03:20|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1634037310000|2021-10-12 11:15:10|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|0
1634037360000|2021-10-12 11:16:00|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1634037420000|2021-10-12 11:17:00|5725.5|5725.5|5725.5|5725.5|5725.5|5725.5|5725.5|5725.5|0
1634037560000|2021-10-12 11:19:20|5724.85|5724.85|5724.85|5724.85|5724.85|5724.85|5724.85|5724.85|0
1634037680000|2021-10-12 11:21:20|5726.63|5726.63|5727.28|5727.28|5727.28|5727.28|5726.63|5726.63|0
1634037720000|2021-10-12 11:22:00|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|0
1634037730000|2021-10-12 11:22:10|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|0
1634038030000|2021-10-12 11:27:10|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|0
1634038040000|2021-10-12 11:27:20|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|0
1634038060000|2021-10-12 11:27:40|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|0
1634038110000|2021-10-12 11:28:30|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|0
1634038180000|2021-10-12 11:29:40|5718.39|5718.39|5718.39|5718.39|5718.39|5718.39|5718.39|5718.39|0
1634038230000|2021-10-12 11:30:30|5716.61|5716.61|5717.26|5717.26|5717.26|5717.26|5716.61|5716.61|0
1634038360000|2021-10-12 11:32:40|5715.48|5715.48|5715.48|5715.48|5715.48|5715.48|5715.48|5715.48|0
1634038430000|2021-10-12 11:33:50|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|0
1634038500000|2021-10-12 11:35:00|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|0
1634038770000|2021-10-12 11:39:30|5717.26|5717.26|5717.9|5717.9|5717.9|5717.9|5717.26|5717.26|0
1634038910000|2021-10-12 11:41:50|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|0
1634038930000|2021-10-12 11:42:10|5714.83|5714.83|5714.83|5714.83|5714.83|5714.83|5714.83|5714.83|0
1634039010000|2021-10-12 11:43:30|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|5716.61|0
1634039240000|2021-10-12 11:47:20|5714.83|5714.83|5714.18|5714.18|5714.83|5714.83|5714.18|5714.18|0
1634039270000|2021-10-12 11:47:50|5712.4|5712.4|5712.4|5712.4|5712.4|5712.4|5712.4|5712.4|0
1634039540000|2021-10-12 11:52:20|5713.05|5713.05|5713.05|5713.05|5713.05|5713.05|5713.05|5713.05|0
1634039760000|2021-10-12 11:56:00|5709.49|5709.49|5707.71|5707.71|5709.49|5709.49|5704.16|5704.16|0
1634039820000|2021-10-12 11:57:00|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|5705.94|0
1634039850000|2021-10-12 11:57:30|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|0
1634039860000|2021-10-12 11:57:40|5702.38|5702.38|5702.38|5702.38|5702.38|5702.38|5702.38|5702.38|0
1634039930000|2021-10-12 11:58:50|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|5704.16|0
1634039960000|2021-10-12 11:59:20|5703.51|5703.51|5703.51|5703.51|5703.51|5703.51|5703.51|5703.51|0
1634040000000|2021-10-12 12:00:00|5701.73|5701.73|5701.73|5701.73|5701.73|5701.73|5701.73|5701.73|0
1634040020000|2021-10-12 12:00:20|5701.08|5701.08|5701.08|5701.08|5701.08|5701.08|5701.08|5701.08|0
1634040050000|2021-10-12 12:00:50|5700.44|5700.44|5700.44|5700.44|5700.44|5700.44|5700.44|5700.44|0
1634040080000|2021-10-12 12:01:20|5698.66|5698.66|5698.66|5698.66|5698.66|5698.66|5698.66|5698.66|0
1634040090000|2021-10-12 12:01:30|5696.88|5696.88|5696.88|5696.88|5696.88|5696.88|5696.88|5696.88|0
1634040250000|2021-10-12 12:04:10|5696.23|5696.23|5696.23|5696.23|5696.23|5696.23|5696.23|5696.23|0
1634040260000|2021-10-12 12:04:20|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|5698.01|0
1634040340000|2021-10-12 12:05:40|5699.79|5699.79|5699.79|5699.79|5699.79|5699.79|5699.79|5699.79|0
1634040430000|2021-10-12 12:07:10|5698.01|5698.01|5699.14|5699.14|5699.14|5699.14|5698.01|5698.01|0
1634040460000|2021-10-12 12:07:40|5697.36|5697.36|5697.36|5697.36|5697.36|5697.36|5697.36|5697.36|0
1634040560000|2021-10-12 12:09:20|5702.7|5702.7|5702.7|5702.7|5702.7|5702.7|5702.7|5702.7|0
1634040580000|2021-10-12 12:09:40|5704.48|5704.48|5704.48|5704.48|5704.48|5704.48|5704.48|5704.48|0
1634040610000|2021-10-12 12:10:10|5705.13|5705.13|5705.13|5705.13|5705.13|5705.13|5705.13|5705.13|0
1634040670000|2021-10-12 12:11:10|5706.9|5706.9|5706.9|5706.9|5706.9|5706.9|5706.9|5706.9|0
1634040690000|2021-10-12 12:11:30|5712.24|5712.24|5712.24|5712.24|5712.24|5712.24|5712.24|5712.24|0
1634040720000|2021-10-12 12:12:00|5714.02|5714.02|5714.02|5714.02|5714.02|5714.02|5714.02|5714.02|0
1634040730000|2021-10-12 12:12:10|5712.24|5712.24|5712.24|5712.24|5712.24|5712.24|5712.24|5712.24|0
1634040760000|2021-10-12 12:12:40|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|0
1634040840000|2021-10-12 12:14:00|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|0
1634040920000|2021-10-12 12:15:20|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|0
1634041080000|2021-10-12 12:18:00|5711.11|5711.11|5712.89|5712.89|5718.22|5718.22|5711.11|5711.11|0
1634041090000|2021-10-12 12:18:10|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|0
1634041200000|2021-10-12 12:20:00|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|0
1634041230000|2021-10-12 12:20:30|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|0
1634041280000|2021-10-12 12:21:20|5712.89|5712.89|5718.22|5718.22|5718.22|5718.22|5712.89|5712.89|0
1634041380000|2021-10-12 12:23:00|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|0
1634041430000|2021-10-12 12:23:50|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|0
1634041470000|2021-10-12 12:24:30|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|0
1634041530000|2021-10-12 12:25:30|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|0
1634041580000|2021-10-12 12:26:20|5714.67|5714.67|5712.89|5712.89|5714.67|5714.67|5712.89|5712.89|0
1634041600000|2021-10-12 12:26:40|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|0
1634041650000|2021-10-12 12:27:30|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|0
1634041660000|2021-10-12 12:27:40|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|0
1634041670000|2021-10-12 12:27:50|5718.87|5718.87|5718.87|5718.87|5718.87|5718.87|5718.87|5718.87|0
1634042000000|2021-10-12 12:33:20|5718.22|5718.22|5717.58|5717.58|5718.22|5718.22|5717.58|5717.58|0
1634042050000|2021-10-12 12:34:10|5718.22|5718.22|5718.87|5718.87|5718.87|5718.87|5718.22|5718.22|0
1634042070000|2021-10-12 12:34:30|5720.65|5720.65|5722.43|5722.43|5722.43|5722.43|5720.65|5720.65|0
1634042090000|2021-10-12 12:34:50|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|0
1634042170000|2021-10-12 12:36:10|5723.56|5723.56|5723.56|5723.56|5723.56|5723.56|5723.56|5723.56|0
1634042210000|2021-10-12 12:36:50|5725.34|5725.34|5727.12|5727.12|5727.12|5727.12|5725.34|5725.34|0
1634042240000|2021-10-12 12:37:20|5727.76|5727.76|5725.99|5725.99|5727.76|5727.76|5725.99|5725.99|0
1634042250000|2021-10-12 12:37:30|5727.76|5727.76|5727.76|5727.76|5727.76|5727.76|5727.76|5727.76|0
1634042260000|2021-10-12 12:37:40|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|5729.54|0
1634042320000|2021-10-12 12:38:40|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|0
1634042330000|2021-10-12 12:38:50|5730.84|5730.84|5730.84|5730.84|5730.84|5730.84|5730.84|5730.84|0
1634042390000|2021-10-12 12:39:50|5732.62|5732.62|5732.62|5732.62|5732.62|5732.62|5732.62|5732.62|0
1634042410000|2021-10-12 12:40:10|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|0
1634042670000|2021-10-12 12:44:30|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1634042700000|2021-10-12 12:45:00|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1634042720000|2021-10-12 12:45:20|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|0
1634042830000|2021-10-12 12:47:10|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|5730.19|0
1634042840000|2021-10-12 12:47:20|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|5728.41|0
1634042910000|2021-10-12 12:48:30|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1634042920000|2021-10-12 12:48:40|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1634042930000|2021-10-12 12:48:50|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|5727.93|0
1634043060000|2021-10-12 12:51:00|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|0
1634043070000|2021-10-12 12:51:10|5725.5|5725.5|5725.5|5725.5|5725.5|5725.5|5725.5|5725.5|0
1634043120000|2021-10-12 12:52:00|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|0
1634043150000|2021-10-12 12:52:30|5722.59|5722.59|5720.81|5720.81|5722.59|5722.59|5720.81|5720.81|0
1634043170000|2021-10-12 12:52:50|5719.03|5719.03|5720.81|5720.81|5720.81|5720.81|5719.03|5719.03|0
1634043240000|2021-10-12 12:54:00|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|0
1634043370000|2021-10-12 12:56:10|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|0
1634043380000|2021-10-12 12:56:20|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|0
1634043390000|2021-10-12 12:56:30|5717.26|5717.26|5715.48|5715.48|5717.26|5717.26|5715.48|5715.48|0
1634043480000|2021-10-12 12:58:00|5717.26|5717.26|5715.48|5715.48|5717.26|5717.26|5715.48|5715.48|0
1634043540000|2021-10-12 12:59:00|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|0
1634043570000|2021-10-12 12:59:30|5715.48|5715.48|5715.48|5715.48|5715.48|5715.48|5715.48|5715.48|0
1634043600000|2021-10-12 13:00:00|5717.26|5717.26|5715.48|5715.48|5717.26|5717.26|5711.92|5711.92|0
1634043630000|2021-10-12 13:00:30|5717.26|5717.26|5719.03|5719.03|5719.03|5719.03|5717.26|5717.26|0
1634043660000|2021-10-12 13:01:00|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|5720.81|0
1634043680000|2021-10-12 13:01:20|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|5719.03|0
1634043720000|2021-10-12 13:02:00|5717.26|5717.26|5715.48|5715.48|5717.26|5717.26|5715.48|5715.48|0
1634043770000|2021-10-12 13:02:50|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|0
1634043870000|2021-10-12 13:04:30|5717.9|5717.9|5720.33|5720.33|5720.33|5720.33|5717.9|5717.9|0
1634043890000|2021-10-12 13:04:50|5721.62|5721.62|5721.62|5721.62|5721.62|5721.62|5721.62|5721.62|0
1634043910000|2021-10-12 13:05:10|5722.92|5722.92|5722.92|5722.92|5722.92|5722.92|5722.92|5722.92|0
1634043970000|2021-10-12 13:06:10|5723.57|5723.57|5723.57|5723.57|5725.35|5725.35|5723.57|5723.57|0
1634044150000|2021-10-12 13:09:10|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|5724.21|0
1634044200000|2021-10-12 13:10:00|5725.99|5725.99|5725.99|5725.99|5725.99|5725.99|5725.99|5725.99|0
1634044240000|2021-10-12 13:10:40|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|0
1634044400000|2021-10-12 13:13:20|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|0
1634044420000|2021-10-12 13:13:40|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|0
1634044490000|2021-10-12 13:14:50|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|0
1634044530000|2021-10-12 13:15:30|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|0
1634044570000|2021-10-12 13:16:10|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|5727.12|0
1634044780000|2021-10-12 13:19:40|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|0
1634044860000|2021-10-12 13:21:00|5723.57|5723.57|5720.01|5720.01|5723.57|5723.57|5720.01|5720.01|0
1634044870000|2021-10-12 13:21:10|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|0
1634044900000|2021-10-12 13:21:40|5722.92|5722.92|5722.92|5722.92|5722.92|5722.92|5722.92|5722.92|0
1634045010000|2021-10-12 13:23:30|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|0
1634045030000|2021-10-12 13:23:50|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|5725.35|0
1634045100000|2021-10-12 13:25:00|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|0
1634045190000|2021-10-12 13:26:30|5725.35|5725.35|5727.12|5727.12|5727.12|5727.12|5725.35|5725.35|0
1634045210000|2021-10-12 13:26:50|5727.77|5727.77|5730.36|5730.36|5730.36|5730.36|5727.77|5727.77|0
1634045300000|2021-10-12 13:28:20|5732.14|5732.14|5732.14|5732.14|5732.14|5732.14|5732.14|5732.14|0
1634045340000|2021-10-12 13:29:00|5730.85|5730.85|5730.85|5730.85|5730.85|5730.85|5730.85|5730.85|0
1634045390000|2021-10-12 13:29:50|5730.2|5730.2|5726.64|5726.64|5730.2|5730.2|5726.64|5726.64|0
1634045400000|2021-10-12 13:30:00|5724.86|5724.86|5724.86|5724.86|5724.86|5724.86|5723.08|5723.08|0
1634045410000|2021-10-12 13:30:10|5723.08|5723.08|5723.08|5723.08|5723.08|5723.08|5723.08|5723.08|0
1634045430000|2021-10-12 13:30:30|5722.44|5722.44|5721.79|5721.79|5722.44|5722.44|5721.79|5721.79|0
1634045440000|2021-10-12 13:30:40|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|0
1634045450000|2021-10-12 13:30:50|5722.92|5722.92|5724.7|5724.7|5724.7|5724.7|5722.92|5722.92|0
1634045460000|2021-10-12 13:31:00|5722.92|5722.92|5722.92|5722.92|5724.7|5724.7|5722.92|5722.92|0
1634045470000|2021-10-12 13:31:10|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|5721.14|0
1634045480000|2021-10-12 13:31:20|5720.49|5720.49|5718.71|5718.71|5720.49|5720.49|5718.71|5718.71|0
1634045490000|2021-10-12 13:31:30|5716.94|5716.94|5716.94|5716.94|5718.71|5718.71|5716.94|5716.94|0
1634045500000|2021-10-12 13:31:40|5715.16|5715.16|5716.29|5716.29|5716.29|5716.29|5714.51|5714.51|0
1634045510000|2021-10-12 13:31:50|5714.51|5714.51|5714.51|5714.51|5716.29|5716.29|5714.51|5714.51|0
1634045520000|2021-10-12 13:32:00|5716.29|5716.29|5716.29|5716.29|5716.29|5716.29|5714.51|5714.51|0
1634045530000|2021-10-12 13:32:10|5714.51|5714.51|5714.51|5714.51|5714.51|5714.51|5714.51|5714.51|0
1634045560000|2021-10-12 13:32:40|5716.29|5716.29|5716.29|5716.29|5716.29|5716.29|5716.29|5716.29|0
1634045570000|2021-10-12 13:32:50|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|0
1634045580000|2021-10-12 13:33:00|5723.4|5723.4|5725.18|5725.18|5725.18|5725.18|5723.4|5723.4|0
1634045590000|2021-10-12 13:33:10|5723.4|5723.4|5725.18|5725.18|5725.18|5725.18|5723.4|5723.4|0
1634045610000|2021-10-12 13:33:30|5723.4|5723.4|5723.4|5723.4|5723.4|5723.4|5723.4|5723.4|0
1634045640000|2021-10-12 13:34:00|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|5722.11|0
1634045650000|2021-10-12 13:34:10|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|0
1634045660000|2021-10-12 13:34:20|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|0
1634045690000|2021-10-12 13:34:50|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|5716.77|0
1634045700000|2021-10-12 13:35:00|5717.42|5717.42|5717.42|5717.42|5717.42|5717.42|5717.42|5717.42|0
1634045780000|2021-10-12 13:36:20|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|0
1634045870000|2021-10-12 13:37:50|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|0
1634045900000|2021-10-12 13:38:20|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|0
1634045950000|2021-10-12 13:39:10|5721.62|5721.62|5721.62|5721.62|5721.62|5721.62|5721.62|5721.62|0
1634045960000|2021-10-12 13:39:20|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|0
1634045990000|2021-10-12 13:39:50|5720.49|5720.49|5720.49|5720.49|5720.49|5720.49|5720.49|5720.49|0
1634046000000|2021-10-12 13:40:00|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|0
1634046020000|2021-10-12 13:40:20|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|0
1634046090000|2021-10-12 13:41:30|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1634046100000|2021-10-12 13:41:40|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|0
1634046150000|2021-10-12 13:42:30|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|5722.27|0
1634046180000|2021-10-12 13:43:00|5720.49|5720.49|5720.49|5720.49|5720.49|5720.49|5720.49|5720.49|0
1634046190000|2021-10-12 13:43:10|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|0
1634046260000|2021-10-12 13:44:20|5718.07|5718.07|5715.64|5715.64|5718.07|5718.07|5715.64|5715.64|0
1634046270000|2021-10-12 13:44:30|5713.86|5713.86|5713.86|5713.86|5713.86|5713.86|5713.86|5713.86|0
1634046320000|2021-10-12 13:45:20|5712.57|5712.57|5710.79|5710.79|5712.57|5712.57|5710.79|5710.79|0
1634046350000|2021-10-12 13:45:50|5709.01|5709.01|5709.01|5709.01|5709.01|5709.01|5709.01|5709.01|0
1634046380000|2021-10-12 13:46:20|5710.79|5710.79|5714.35|5714.35|5714.35|5714.35|5710.79|5710.79|0
1634046390000|2021-10-12 13:46:30|5712.57|5712.57|5710.79|5710.79|5712.57|5712.57|5710.79|5710.79|0
1634046500000|2021-10-12 13:48:20|5709.01|5709.01|5709.01|5709.01|5709.01|5709.01|5709.01|5709.01|0
1634046600000|2021-10-12 13:50:00|5708.36|5708.36|5708.36|5708.36|5708.36|5708.36|5708.36|5708.36|0
1634046610000|2021-10-12 13:50:10|5706.58|5706.58|5706.58|5706.58|5706.58|5706.58|5706.58|5706.58|0
1634046620000|2021-10-12 13:50:20|5708.36|5708.36|5708.36|5708.36|5708.36|5708.36|5708.36|5708.36|0
1634046670000|2021-10-12 13:51:10|5706.58|5706.58|5706.58|5706.58|5706.58|5706.58|5706.58|5706.58|0
1634046700000|2021-10-12 13:51:40|5710.14|5710.14|5710.14|5710.14|5710.14|5710.14|5710.14|5710.14|0
1634046720000|2021-10-12 13:52:00|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|0
1634046770000|2021-10-12 13:52:50|5712.57|5712.57|5714.35|5714.35|5714.35|5714.35|5712.57|5712.57|0
1634046820000|2021-10-12 13:53:40|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|0
1634046850000|2021-10-12 13:54:10|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|5710.79|0
1634046900000|2021-10-12 13:55:00|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|5712.57|0
1634046910000|2021-10-12 13:55:10|5714.35|5714.35|5716.12|5716.12|5716.12|5716.12|5714.35|5714.35|0
1634047020000|2021-10-12 13:57:00|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|0
1634047040000|2021-10-12 13:57:20|5716.12|5716.12|5716.12|5716.12|5716.12|5716.12|5716.12|5716.12|0
1634047060000|2021-10-12 13:57:40|5717.9|5717.9|5716.12|5716.12|5717.9|5717.9|5716.12|5716.12|0
1634047180000|2021-10-12 13:59:40|5717.9|5717.9|5716.12|5716.12|5717.9|5717.9|5716.12|5716.12|0
1634047190000|2021-10-12 13:59:50|5715.48|5715.48|5715.48|5715.48|5715.48|5715.48|5715.48|5715.48|0
1634047240000|2021-10-12 14:00:40|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|5717.26|0
1634047260000|2021-10-12 14:01:00|5719.03|5719.03|5719.68|5719.68|5719.68|5719.68|5719.03|5719.03|0
1634047270000|2021-10-12 14:01:10|5723.24|5723.24|5725.02|5725.02|5725.02|5725.02|5723.24|5723.24|0
1634047280000|2021-10-12 14:01:20|5726.8|5726.8|5728.58|5728.58|5728.58|5728.58|5726.8|5726.8|0
1634047290000|2021-10-12 14:01:30|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|0
1634047320000|2021-10-12 14:02:00|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|0
1634047340000|2021-10-12 14:02:20|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|0
1634047390000|2021-10-12 14:03:10|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|5725.02|0
1634047400000|2021-10-12 14:03:20|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|5723.24|0
1634047410000|2021-10-12 14:03:30|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|0
1634047460000|2021-10-12 14:04:20|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|0
1634047500000|2021-10-12 14:05:00|5721.46|5721.46|5723.24|5723.24|5723.24|5723.24|5721.46|5721.46|0
1634047560000|2021-10-12 14:06:00|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|5721.46|0
1634047630000|2021-10-12 14:07:10|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|5719.68|0
1634047680000|2021-10-12 14:08:00|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|0
1634047730000|2021-10-12 14:08:50|5716.12|5716.12|5716.12|5716.12|5716.12|5716.12|5716.12|5716.12|0
1634047740000|2021-10-12 14:09:00|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|5714.35|0
1634047800000|2021-10-12 14:10:00|5716.12|5716.12|5716.12|5716.12|5716.12|5716.12|5716.12|5716.12|0
1634047840000|2021-10-12 14:10:40|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|5717.9|0
1634047890000|2021-10-12 14:11:30|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|5718.55|0
1634047930000|2021-10-12 14:12:10|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|5720.33|0
1634048040000|2021-10-12 14:14:00|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|0
1634048070000|2021-10-12 14:14:30|5721.62|5721.62|5722.27|5722.27|5722.27|5722.27|5721.62|5721.62|0
1634048080000|2021-10-12 14:14:40|5725.83|5725.83|5724.05|5724.05|5725.83|5725.83|5724.05|5724.05|0
1634048110000|2021-10-12 14:15:10|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1634048120000|2021-10-12 14:15:20|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|5727.61|0
1634048130000|2021-10-12 14:15:30|5729.39|5729.39|5731.17|5731.17|5731.17|5731.17|5729.39|5729.39|0
1634048140000|2021-10-12 14:15:40|5729.39|5729.39|5729.39|5729.39|5729.39|5729.39|5729.39|5729.39|0
1634048160000|2021-10-12 14:16:00|5731.81|5731.81|5731.81|5731.81|5731.81|5731.81|5731.81|5731.81|0
1634048190000|2021-10-12 14:16:30|5728.26|5728.26|5727.61|5727.61|5728.26|5728.26|5727.61|5727.61|0
1634048210000|2021-10-12 14:16:50|5725.83|5725.83|5721.62|5721.62|5725.83|5725.83|5721.62|5721.62|0
1634048250000|2021-10-12 14:17:30|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|0
1634048260000|2021-10-12 14:17:40|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|0
1634048280000|2021-10-12 14:18:00|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|0
1634048300000|2021-10-12 14:18:20|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|5718.07|0
1634048330000|2021-10-12 14:18:50|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|5719.85|0
1634048340000|2021-10-12 14:19:00|5721.62|5721.62|5722.27|5722.27|5722.27|5722.27|5721.62|5721.62|0
1634048370000|2021-10-12 14:19:30|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|0
1634048440000|2021-10-12 14:20:40|5725.83|5725.83|5724.05|5724.05|5725.83|5725.83|5724.05|5724.05|0
1634048520000|2021-10-12 14:22:00|5724.7|5724.7|5726.48|5726.48|5726.48|5726.48|5724.7|5724.7|0
1634048590000|2021-10-12 14:23:10|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1634048670000|2021-10-12 14:24:30|5724.05|5724.05|5722.27|5722.27|5724.05|5724.05|5722.27|5722.27|0
1634048710000|2021-10-12 14:25:10|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|5724.05|0
1634048750000|2021-10-12 14:25:50|5723.4|5723.4|5723.4|5723.4|5723.4|5723.4|5723.4|5723.4|0
1634048790000|2021-10-12 14:26:30|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|0
1634048870000|2021-10-12 14:27:50|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|5725.83|0
1634048880000|2021-10-12 14:28:00|5727.61|5727.61|5731.17|5731.17|5731.17|5731.17|5727.61|5727.61|0
1634048980000|2021-10-12 14:29:40|5732.94|5732.94|5732.94|5732.94|5732.94|5732.94|5732.94|5732.94|0
1634049000000|2021-10-12 14:30:00|5734.72|5734.72|5732.94|5732.94|5734.72|5734.72|5732.94|5732.94|0
1634049020000|2021-10-12 14:30:20|5729.39|5729.39|5729.39|5729.39|5729.39|5729.39|5725.83|5725.83|0
1634049040000|2021-10-12 14:30:40|5727.61|5727.61|5726.31|5726.31|5727.61|5727.61|5726.31|5726.31|0
1634049060000|2021-10-12 14:31:00|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|0
1634049170000|2021-10-12 14:32:50|5730.52|5730.52|5730.52|5730.52|5730.52|5730.52|5730.52|5730.52|0
1634049200000|2021-10-12 14:33:20|5732.3|5732.3|5732.3|5732.3|5732.3|5732.3|5732.3|5732.3|0
1634049260000|2021-10-12 14:34:20|5730.52|5730.52|5730.52|5730.52|5730.52|5730.52|5730.52|5730.52|0
1634049360000|2021-10-12 14:36:00|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|0
1634049370000|2021-10-12 14:36:10|5728.09|5728.09|5728.09|5728.09|5728.09|5728.09|5728.09|5728.09|0
1634049450000|2021-10-12 14:37:30|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|0
1634049480000|2021-10-12 14:38:00|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|0
1634049540000|2021-10-12 14:39:00|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|5725.18|0
1634049570000|2021-10-12 14:39:30|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|5726.96|0
1634049600000|2021-10-12 14:40:00|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|5728.74|0
1634049670000|2021-10-12 14:41:10|5730.52|5730.52|5732.3|5732.3|5732.3|5732.3|5730.52|5730.52|0
1634049710000|2021-10-12 14:41:50|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|0
1634049750000|2021-10-12 14:42:30|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|0
1634049820000|2021-10-12 14:43:40|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|0
1634049890000|2021-10-12 14:44:50|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|5734.08|0
1634049910000|2021-10-12 14:45:10|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|0
1634049920000|2021-10-12 14:45:20|5739.41|5739.41|5741.19|5741.19|5741.19|5741.19|5739.41|5739.41|0
1634049960000|2021-10-12 14:46:00|5741.84|5741.84|5742.49|5742.49|5742.49|5742.49|5741.84|5741.84|0
1634049970000|2021-10-12 14:46:10|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|0
1634050000000|2021-10-12 14:46:40|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|0
1634050010000|2021-10-12 14:46:50|5742|5742|5742|5742|5742|5742|5742|5742|0
1634050030000|2021-10-12 14:47:10|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|0
1634050040000|2021-10-12 14:47:20|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|0
1634050060000|2021-10-12 14:47:40|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|5743.78|0
1634050070000|2021-10-12 14:47:50|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|5745.56|0
1634050090000|2021-10-12 14:48:10|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|5749.12|0
1634050100000|2021-10-12 14:48:20|5743.78|5743.78|5742|5742|5743.78|5743.78|5738.44|5738.44|0
1634050110000|2021-10-12 14:48:30|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|0
1634050150000|2021-10-12 14:49:10|5742|5742|5742|5742|5742|5742|5742|5742|0
1634050170000|2021-10-12 14:49:30|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|5740.22|0
1634050250000|2021-10-12 14:50:50|5739.58|5739.58|5739.58|5739.58|5739.58|5739.58|5739.58|5739.58|0
1634050270000|2021-10-12 14:51:10|5741.35|5741.35|5741.35|5741.35|5741.35|5741.35|5741.35|5741.35|0
1634050320000|2021-10-12 14:52:00|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|0
1634050360000|2021-10-12 14:52:40|5738.93|5738.93|5740.06|5740.06|5740.06|5740.06|5738.28|5738.28|0
1634050370000|2021-10-12 14:52:50|5738.28|5738.28|5738.28|5738.28|5738.28|5738.28|5738.28|5738.28|0
1634050400000|2021-10-12 14:53:20|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|0
1634050480000|2021-10-12 14:54:40|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|0
1634050560000|2021-10-12 14:56:00|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|5737.63|0
1634050570000|2021-10-12 14:56:10|5741.19|5741.19|5741.19|5741.19|5741.19|5741.19|5741.19|5741.19|0
1634050610000|2021-10-12 14:56:50|5740.54|5740.54|5740.54|5740.54|5740.54|5740.54|5740.54|5740.54|0
1634050670000|2021-10-12 14:57:50|5739.9|5739.9|5741.67|5741.67|5741.67|5741.67|5739.9|5739.9|0
1634050770000|2021-10-12 14:59:30|5739.9|5739.9|5738.12|5738.12|5739.9|5739.9|5738.12|5738.12|0
1634050780000|2021-10-12 14:59:40|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|0
1634050800000|2021-10-12 15:00:00|5738.12|5738.12|5738.12|5738.12|5738.12|5738.12|5738.12|5738.12|0
1634050890000|2021-10-12 15:01:30|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|0
1634050900000|2021-10-12 15:01:40|5734.56|5734.56|5731.65|5731.65|5735.21|5735.21|5731.65|5731.65|0
1634050920000|2021-10-12 15:02:00|5733.43|5733.43|5735.21|5735.21|5735.21|5735.21|5733.43|5733.43|0
1634051030000|2021-10-12 15:03:50|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|0
1634051070000|2021-10-12 15:04:30|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1634051100000|2021-10-12 15:05:00|5731|5731|5731|5731|5731|5731|5731|5731|0
1634051120000|2021-10-12 15:05:20|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634051170000|2021-10-12 15:06:10|5731|5731|5731|5731|5731|5731|5731|5731|0
1634051180000|2021-10-12 15:06:20|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1634051320000|2021-10-12 15:08:40|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|5733.43|0
1634051340000|2021-10-12 15:09:00|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|0
1634051370000|2021-10-12 15:09:30|5736.99|5736.99|5736.99|5736.99|5736.99|5736.99|5736.99|5736.99|0
1634051400000|2021-10-12 15:10:00|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|5736.34|0
1634051410000|2021-10-12 15:10:10|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1634051450000|2021-10-12 15:10:50|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1634051520000|2021-10-12 15:12:00|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1634051640000|2021-10-12 15:14:00|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1634051690000|2021-10-12 15:14:50|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|5732.13|0
1634051830000|2021-10-12 15:17:10|5730.35|5730.35|5730.35|5730.35|5730.35|5730.35|5730.35|5730.35|0
1634051910000|2021-10-12 15:18:30|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|0
1634051970000|2021-10-12 15:19:30|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|5726.8|0
1634052060000|2021-10-12 15:21:00|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|5726.15|0
1634052070000|2021-10-12 15:21:10|5726.8|5726.8|5727.44|5727.44|5727.44|5727.44|5726.8|5726.8|0
1634052120000|2021-10-12 15:22:00|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634052240000|2021-10-12 15:24:00|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|5727.44|0
1634052280000|2021-10-12 15:24:40|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634052300000|2021-10-12 15:25:00|5731|5731|5731|5731|5731|5731|5731|5731|0
1634052360000|2021-10-12 15:26:00|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|5729.22|0
1634052530000|2021-10-12 15:28:50|5731|5731|5731|5731|5731|5731|5731|5731|0
1634052550000|2021-10-12 15:29:10|5729.22|5729.22|5729.22|5729.22|5731|5731|5729.22|5729.22|0
1634052570000|2021-10-12 15:29:30|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|5729.87|0
1634052580000|2021-10-12 15:29:40|5728.58|5728.58|5728.58|5728.58|5730.35|5730.35|5728.58|5728.58|0
1634052590000|2021-10-12 15:29:50|5729.22|5729.22|5731|5731|5731|5731|5727.44|5727.44|0
1634109300000|2021-10-13 07:15:00|5708.68|5708.68|5708.04|5708.04|5708.68|5708.68|5708.04|5708.04|0
1634109320000|2021-10-13 07:15:20|5709.98|5709.98|5709.98|5709.98|5709.98|5709.98|5709.98|5709.98|0
1634109360000|2021-10-13 07:16:00|5708.04|5708.04|5706.26|5706.26|5708.04|5708.04|5706.26|5706.26|0
1634109390000|2021-10-13 07:16:30|5704.96|5704.96|5704.96|5704.96|5704.96|5704.96|5704.96|5704.96|0
1634109420000|2021-10-13 07:17:00|5703.18|5703.18|5703.18|5703.18|5703.18|5703.18|5703.18|5703.18|0
1634109480000|2021-10-13 07:18:00|5699.63|5699.63|5699.63|5699.63|5699.63|5699.63|5699.63|5699.63|0
1634109550000|2021-10-13 07:19:10|5697.68|5697.68|5698.33|5698.33|5698.33|5698.33|5697.68|5697.68|0
1634109580000|2021-10-13 07:19:40|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|0
1634109630000|2021-10-13 07:20:30|5690.57|5690.57|5690.57|5690.57|5690.57|5690.57|5690.57|5690.57|0
1634109660000|2021-10-13 07:21:00|5691.54|5691.54|5691.54|5691.54|5691.54|5691.54|5691.54|5691.54|0
1634109670000|2021-10-13 07:21:10|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|5691.22|0
1634109690000|2021-10-13 07:21:30|5692.99|5692.99|5692.99|5692.99|5692.99|5692.99|5692.99|5692.99|0
1634109720000|2021-10-13 07:22:00|5692.35|5692.35|5692.35|5692.35|5692.35|5692.35|5692.35|5692.35|0
1634109780000|2021-10-13 07:23:00|5694.29|5694.29|5694.29|5694.29|5694.29|5694.29|5694.29|5694.29|0
1634109820000|2021-10-13 07:23:40|5693.64|5693.64|5698.98|5698.98|5698.98|5698.98|5693.64|5693.64|0
1634109840000|2021-10-13 07:24:00|5697.2|5697.2|5697.2|5697.2|5697.2|5697.2|5697.2|5697.2|0
1634109850000|2021-10-13 07:24:10|5696.55|5696.55|5694.77|5694.77|5696.55|5696.55|5694.77|5694.77|0
1634109900000|2021-10-13 07:25:00|5696.55|5696.55|5696.55|5696.55|5696.55|5696.55|5696.55|5696.55|0
1634109970000|2021-10-13 07:26:10|5700.11|5700.11|5700.11|5700.11|5700.11|5700.11|5700.11|5700.11|0
1634109990000|2021-10-13 07:26:30|5698.33|5698.33|5698.33|5698.33|5698.33|5698.33|5698.33|5698.33|0
1634110140000|2021-10-13 07:29:00|5700.27|5700.27|5703.83|5703.83|5703.83|5703.83|5700.27|5700.27|0
1634110310000|2021-10-13 07:31:50|5702.54|5702.54|5702.54|5702.54|5702.54|5702.54|5702.54|5702.54|0
1634110320000|2021-10-13 07:32:00|5703.83|5703.83|5704.48|5704.48|5704.48|5704.48|5703.83|5703.83|0
1634110410000|2021-10-13 07:33:30|5709.81|5709.81|5709.81|5709.81|5709.81|5709.81|5709.81|5709.81|0
1634110430000|2021-10-13 07:33:50|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|0
1634110470000|2021-10-13 07:34:30|5708.68|5708.68|5708.68|5708.68|5708.68|5708.68|5708.68|5708.68|0
1634110500000|2021-10-13 07:35:00|5709.33|5709.33|5709.98|5709.98|5709.98|5709.98|5709.33|5709.33|0
1634110540000|2021-10-13 07:35:40|5711.76|5711.76|5711.76|5711.76|5711.76|5711.76|5711.76|5711.76|0
1634110640000|2021-10-13 07:37:20|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|0
1634110760000|2021-10-13 07:39:20|5712.89|5712.89|5712.89|5712.89|5713.54|5713.54|5712.24|5712.24|0
1634110780000|2021-10-13 07:39:40|5711.59|5711.59|5712.24|5712.24|5712.24|5712.24|5711.59|5711.59|0
1634110820000|2021-10-13 07:40:20|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|0
1634110830000|2021-10-13 07:40:30|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|5711.11|0
1634110870000|2021-10-13 07:41:10|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|0
1634110910000|2021-10-13 07:41:50|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|0
1634110960000|2021-10-13 07:42:40|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|0
1634111000000|2021-10-13 07:43:20|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|0
1634111130000|2021-10-13 07:45:30|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|0
1634111250000|2021-10-13 07:47:30|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|5712.89|0
1634111420000|2021-10-13 07:50:20|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|5711.11|5711.11|0
1634111520000|2021-10-13 07:52:00|5715.31|5715.31|5715.31|5715.31|5715.31|5715.31|5715.31|5715.31|0
1634111700000|2021-10-13 07:55:00|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|0
1634111720000|2021-10-13 07:55:20|5711.11|5711.11|5712.89|5712.89|5712.89|5712.89|5711.11|5711.11|0
1634111750000|2021-10-13 07:55:50|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|5713.54|0
1634111830000|2021-10-13 07:57:10|5711.76|5711.76|5711.76|5711.76|5711.76|5711.76|5711.76|5711.76|0
1634111910000|2021-10-13 07:58:30|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|5710.46|0
1634112160000|2021-10-13 08:02:40|5714.02|5714.02|5714.02|5714.02|5714.02|5714.02|5714.02|5714.02|0
1634112170000|2021-10-13 08:02:50|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|5714.67|0
1634112230000|2021-10-13 08:03:50|5715.31|5715.31|5715.31|5715.31|5715.31|5715.31|5715.31|5715.31|0
1634112270000|2021-10-13 08:04:30|5718.87|5718.87|5720.65|5720.65|5720.65|5720.65|5718.87|5718.87|0
1634112350000|2021-10-13 08:05:50|5719.36|5719.36|5720|5720|5720|5720|5719.36|5719.36|0
1634112450000|2021-10-13 08:07:30|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|0
1634112480000|2021-10-13 08:08:00|5716.93|5716.93|5714.5|5714.5|5716.93|5716.93|5714.5|5714.5|0
1634112590000|2021-10-13 08:09:50|5715.15|5715.15|5715.15|5715.15|5715.15|5715.15|5715.15|5715.15|0
1634112700000|2021-10-13 08:11:40|5716.93|5716.93|5716.93|5716.93|5716.93|5716.93|5716.93|5716.93|0
1634112780000|2021-10-13 08:13:00|5715.15|5715.15|5715.15|5715.15|5715.15|5715.15|5715.15|5715.15|0
1634112790000|2021-10-13 08:13:10|5715.8|5715.8|5714.02|5714.02|5715.8|5715.8|5714.02|5714.02|0
1634112960000|2021-10-13 08:16:00|5715.8|5715.8|5715.8|5715.8|5715.8|5715.8|5715.8|5715.8|0
1634113140000|2021-10-13 08:19:00|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|5716.45|0
1634113150000|2021-10-13 08:19:10|5715.8|5715.8|5715.8|5715.8|5715.8|5715.8|5715.8|5715.8|0
1634113180000|2021-10-13 08:19:40|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|0
1634113200000|2021-10-13 08:20:00|5718.87|5718.87|5718.87|5718.87|5718.87|5718.87|5718.87|5718.87|0
1634113270000|2021-10-13 08:21:10|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|5718.22|0
1634113380000|2021-10-13 08:23:00|5718.87|5718.87|5718.87|5718.87|5718.87|5718.87|5718.87|5718.87|0
1634113400000|2021-10-13 08:23:20|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|0
1634113510000|2021-10-13 08:25:10|5716.93|5716.93|5716.93|5716.93|5716.93|5716.93|5716.93|5716.93|0
1634113570000|2021-10-13 08:26:10|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|0
1634113650000|2021-10-13 08:27:30|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|5716.28|0
1634113680000|2021-10-13 08:28:00|5716.93|5716.93|5713.37|5713.37|5716.93|5716.93|5713.37|5713.37|0
1634113690000|2021-10-13 08:28:10|5715.15|5715.15|5715.8|5715.8|5715.8|5715.8|5715.15|5715.15|0
1634113800000|2021-10-13 08:30:00|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|5717.58|0
1634113980000|2021-10-13 08:33:00|5716.93|5716.93|5720.49|5720.49|5720.49|5720.49|5716.93|5716.93|0
1634114060000|2021-10-13 08:34:20|5721.13|5721.13|5721.78|5721.78|5721.78|5721.78|5721.13|5721.13|0
1634114120000|2021-10-13 08:35:20|5723.08|5723.08|5726.63|5726.63|5726.63|5726.63|5723.08|5723.08|0
1634114190000|2021-10-13 08:36:30|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1634114210000|2021-10-13 08:36:50|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|5726.63|0
1634114230000|2021-10-13 08:37:10|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|5727.28|0
1634114280000|2021-10-13 08:38:00|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|5729.06|0
1634114310000|2021-10-13 08:38:30|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|0
1634114320000|2021-10-13 08:38:40|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|0
1634114350000|2021-10-13 08:39:10|5732.13|5732.13|5731.49|5731.49|5732.13|5732.13|5731.49|5731.49|0
1634114390000|2021-10-13 08:39:50|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|5729.71|0
1634114420000|2021-10-13 08:40:20|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|5731.49|0
1634114440000|2021-10-13 08:40:40|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|5732.78|0
1634114500000|2021-10-13 08:41:40|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|5734.56|0
1634114510000|2021-10-13 08:41:50|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|5735.21|0
1634114550000|2021-10-13 08:42:30|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|0
1634114560000|2021-10-13 08:42:40|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|0
1634114620000|2021-10-13 08:43:40|5741.19|5741.19|5741.19|5741.19|5741.19|5741.19|5741.19|5741.19|0
1634114630000|2021-10-13 08:43:50|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|5741.84|0
1634114640000|2021-10-13 08:44:00|5743.62|5743.62|5743.62|5743.62|5743.62|5743.62|5743.62|5743.62|0
1634114650000|2021-10-13 08:44:10|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|5744.26|0
1634114660000|2021-10-13 08:44:20|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|5744.91|0
1634114680000|2021-10-13 08:44:40|5746.69|5746.69|5746.69|5746.69|5746.69|5746.69|5746.69|5746.69|0
1634114780000|2021-10-13 08:46:20|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|5750.25|0
1634114840000|2021-10-13 08:47:20|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1634114970000|2021-10-13 08:49:30|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|5753.32|0
1634114990000|2021-10-13 08:49:50|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|5755.1|0
1634115010000|2021-10-13 08:50:10|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|0
1634115030000|2021-10-13 08:50:30|5758.82|5758.82|5758.82|5758.82|5758.82|5758.82|5758.82|5758.82|0
1634115120000|2021-10-13 08:52:00|5760.6|5760.6|5760.6|5760.6|5760.6|5760.6|5760.6|5760.6|0
1634115140000|2021-10-13 08:52:20|5758.82|5758.82|5758.82|5758.82|5758.82|5758.82|5758.82|5758.82|0
1634115300000|2021-10-13 08:55:00|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|0
1634115330000|2021-10-13 08:55:30|5758.34|5758.34|5757.69|5757.69|5758.34|5758.34|5757.69|5757.69|0
1634115390000|2021-10-13 08:56:30|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|0
1634115400000|2021-10-13 08:56:40|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|0
1634115500000|2021-10-13 08:58:20|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|0
1634115520000|2021-10-13 08:58:40|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|0
1634115530000|2021-10-13 08:58:50|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|0
1634115600000|2021-10-13 09:00:00|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|5751.06|0
1634115630000|2021-10-13 09:00:30|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|0
1634115720000|2021-10-13 09:02:00|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|0
1634115870000|2021-10-13 09:04:30|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|5748.8|0
1634115910000|2021-10-13 09:05:10|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|0
1634115990000|2021-10-13 09:06:30|5745.24|5745.24|5745.24|5745.24|5745.24|5745.24|5745.24|5745.24|0
1634116070000|2021-10-13 09:07:50|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1634116250000|2021-10-13 09:10:50|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|0
1634116320000|2021-10-13 09:12:00|5747.18|5747.18|5747.18|5747.18|5747.18|5747.18|5747.18|5747.18|0
1634116450000|2021-10-13 09:14:10|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|5750.74|0
1634116480000|2021-10-13 09:14:40|5751.39|5751.39|5751.39|5751.39|5751.39|5751.39|5751.39|5751.39|0
1634116490000|2021-10-13 09:14:50|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|5753.16|0
1634116540000|2021-10-13 09:15:40|5753.81|5753.81|5755.59|5755.59|5755.59|5755.59|5753.81|5753.81|0
1634116560000|2021-10-13 09:16:00|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|0
1634116590000|2021-10-13 09:16:30|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|0
1634116640000|2021-10-13 09:17:20|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1634116700000|2021-10-13 09:18:20|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|0
1634116780000|2021-10-13 09:19:40|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|5756.89|0
1634116810000|2021-10-13 09:20:10|5758.18|5758.18|5759.96|5759.96|5759.96|5759.96|5758.18|5758.18|0
1634117100000|2021-10-13 09:25:00|5760.61|5760.61|5761.25|5761.25|5761.25|5761.25|5760.61|5760.61|0
1634117140000|2021-10-13 09:25:40|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1634117190000|2021-10-13 09:26:30|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|5760.12|0
1634117220000|2021-10-13 09:27:00|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|0
1634117230000|2021-10-13 09:27:10|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|0
1634117300000|2021-10-13 09:28:20|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|0
1634117310000|2021-10-13 09:28:30|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|5754.79|0
1634117380000|2021-10-13 09:29:40|5753.49|5753.49|5752.84|5752.84|5753.49|5753.49|5752.84|5752.84|0
1634117390000|2021-10-13 09:29:50|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|0
1634117400000|2021-10-13 09:30:00|5751.55|5751.55|5751.55|5751.55|5751.55|5751.55|5751.55|5751.55|0
1634117450000|2021-10-13 09:30:50|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|5752.84|0
1634117500000|2021-10-13 09:31:40|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|0
1634117570000|2021-10-13 09:32:50|5749.29|5749.29|5745.73|5745.73|5749.29|5749.29|5745.73|5745.73|0
1634117600000|2021-10-13 09:33:20|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|5747.51|0
1634117630000|2021-10-13 09:33:50|5746.21|5746.21|5746.21|5746.21|5746.21|5746.21|5746.21|5746.21|0
1634117690000|2021-10-13 09:34:50|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|0
1634117760000|2021-10-13 09:36:00|5746.21|5746.21|5746.21|5746.21|5746.21|5746.21|5746.21|5746.21|0
1634117780000|2021-10-13 09:36:20|5751.55|5751.55|5752.84|5752.84|5752.84|5752.84|5751.55|5751.55|0
1634117840000|2021-10-13 09:37:20|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|0
1634117880000|2021-10-13 09:38:00|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|0
1634117930000|2021-10-13 09:38:50|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1634117970000|2021-10-13 09:39:30|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|0
1634118090000|2021-10-13 09:41:30|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1634118330000|2021-10-13 09:45:30|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|5761.09|0
1634118350000|2021-10-13 09:45:50|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|5759.31|0
1634118530000|2021-10-13 09:48:50|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|0
1634118560000|2021-10-13 09:49:20|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|5758.18|0
1634118770000|2021-10-13 09:52:50|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|5758.83|0
1634118840000|2021-10-13 09:54:00|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1634118900000|2021-10-13 09:55:00|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1634118920000|2021-10-13 09:55:20|5753.98|5753.98|5753.33|5753.33|5753.98|5753.98|5753.33|5753.33|0
1634118930000|2021-10-13 09:55:30|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1634119060000|2021-10-13 09:57:40|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|5752.68|0
1634119070000|2021-10-13 09:57:50|5752.03|5752.03|5748.48|5748.48|5752.03|5752.03|5748.48|5748.48|0
1634119080000|2021-10-13 09:58:00|5747.18|5747.18|5746.53|5746.53|5747.18|5747.18|5746.53|5746.53|0
1634119090000|2021-10-13 09:58:10|5745.89|5745.89|5745.24|5745.24|5745.89|5745.89|5745.24|5745.24|0
1634119110000|2021-10-13 09:58:30|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|0
1634119120000|2021-10-13 09:58:40|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|5742.81|0
1634119200000|2021-10-13 10:00:00|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|5744.11|0
1634119210000|2021-10-13 10:00:10|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|0
1634119240000|2021-10-13 10:00:40|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|5747.02|0
1634119350000|2021-10-13 10:02:30|5745.24|5745.24|5745.89|5745.89|5745.89|5745.89|5745.24|5745.24|0
1634119360000|2021-10-13 10:02:40|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|5746.53|0
1634119370000|2021-10-13 10:02:50|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|5745.89|0
1634119570000|2021-10-13 10:06:10|5744.59|5744.59|5743.94|5743.94|5744.59|5744.59|5743.94|5743.94|0
1634119600000|2021-10-13 10:06:40|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|5743.3|0
1634119610000|2021-10-13 10:06:50|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|0
1634119650000|2021-10-13 10:07:30|5740.87|5740.87|5740.87|5740.87|5740.87|5740.87|5740.87|5740.87|0
1634119690000|2021-10-13 10:08:10|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|5741.52|0
1634119830000|2021-10-13 10:10:30|5739.74|5739.74|5739.74|5739.74|5739.74|5739.74|5739.74|5739.74|0
1634120060000|2021-10-13 10:14:20|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|5737.96|0
1634120130000|2021-10-13 10:15:30|5739.74|5739.74|5739.74|5739.74|5739.74|5739.74|5739.74|5739.74|0
1634120210000|2021-10-13 10:16:50|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|0
1634120240000|2021-10-13 10:17:20|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|5742.16|0
1634120350000|2021-10-13 10:19:10|5743.46|5743.46|5743.46|5743.46|5743.46|5743.46|5743.46|5743.46|0
1634120440000|2021-10-13 10:20:40|5741.68|5741.68|5741.68|5741.68|5741.68|5741.68|5741.68|5741.68|0
1634120510000|2021-10-13 10:21:50|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|5740.39|0
1634120560000|2021-10-13 10:22:40|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|5741.03|0
1634120570000|2021-10-13 10:22:50|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|5744.59|0
1634120630000|2021-10-13 10:23:50|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|5743.94|0
1634120680000|2021-10-13 10:24:40|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|5747.5|0
1634120700000|2021-10-13 10:25:00|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|5749.28|0
1634120730000|2021-10-13 10:25:30|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|0
1634120770000|2021-10-13 10:26:10|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|0
1634120940000|2021-10-13 10:29:00|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|0
1634120980000|2021-10-13 10:29:40|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|5751.87|0
1634120990000|2021-10-13 10:29:50|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|0
1634121130000|2021-10-13 10:32:10|5753|5753|5753|5753|5753|5753|5753|5753|0
1634121150000|2021-10-13 10:32:30|5754.78|5754.78|5754.78|5754.78|5754.78|5754.78|5754.78|5754.78|0
1634121160000|2021-10-13 10:32:40|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|0
1634121360000|2021-10-13 10:36:00|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|0
1634121380000|2021-10-13 10:36:20|5755.26|5755.26|5755.26|5755.26|5755.26|5755.26|5755.26|5755.26|0
1634121410000|2021-10-13 10:36:50|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|5754.62|0
1634121420000|2021-10-13 10:37:00|5755.26|5755.26|5755.26|5755.26|5755.26|5755.26|5755.26|5755.26|0
1634121500000|2021-10-13 10:38:20|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|5755.91|0
1634121550000|2021-10-13 10:39:10|5756.56|5756.56|5756.56|5756.56|5756.56|5756.56|5756.56|5756.56|0
1634121650000|2021-10-13 10:40:50|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|0
1634121670000|2021-10-13 10:41:10|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|0
1634121880000|2021-10-13 10:44:40|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1634121930000|2021-10-13 10:45:30|5767.23|5767.23|5767.23|5767.23|5767.23|5767.23|5767.23|5767.23|0
1634121940000|2021-10-13 10:45:40|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1634121950000|2021-10-13 10:45:50|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1634122050000|2021-10-13 10:47:30|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|0
1634122110000|2021-10-13 10:48:30|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|0
1634122270000|2021-10-13 10:51:10|5773.86|5773.86|5775.64|5775.64|5775.64|5775.64|5773.86|5773.86|0
1634122280000|2021-10-13 10:51:20|5774.35|5774.35|5772.57|5772.57|5774.35|5774.35|5772.57|5772.57|0
1634122340000|2021-10-13 10:52:20|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1634122380000|2021-10-13 10:53:00|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1634122420000|2021-10-13 10:53:40|5777.9|5777.9|5779.2|5779.2|5779.2|5779.2|5777.9|5777.9|0
1634122430000|2021-10-13 10:53:50|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|0
1634122440000|2021-10-13 10:54:00|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|0
1634122450000|2021-10-13 10:54:10|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|0
1634122570000|2021-10-13 10:56:10|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|0
1634122610000|2021-10-13 10:56:50|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|0
1634122620000|2021-10-13 10:57:00|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|0
1634122680000|2021-10-13 10:58:00|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|5778.71|0
1634122690000|2021-10-13 10:58:10|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|5780.49|0
1634122710000|2021-10-13 10:58:30|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|0
1634122740000|2021-10-13 10:59:00|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|0
1634122760000|2021-10-13 10:59:20|5779.85|5779.85|5778.07|5778.07|5779.85|5779.85|5778.07|5778.07|0
1634122780000|2021-10-13 10:59:40|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|0
1634122800000|2021-10-13 11:00:00|5778.07|5778.07|5778.07|5778.07|5778.07|5778.07|5778.07|5778.07|0
1634122890000|2021-10-13 11:01:30|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|0
1634122920000|2021-10-13 11:02:00|5775.64|5775.64|5776.12|5776.12|5776.12|5776.12|5774.35|5774.35|0
1634122960000|2021-10-13 11:02:40|5775.48|5775.48|5773.7|5773.7|5775.48|5775.48|5773.7|5773.7|0
1634123010000|2021-10-13 11:03:30|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1634123020000|2021-10-13 11:03:40|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1634123160000|2021-10-13 11:06:00|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|0
1634123180000|2021-10-13 11:06:20|5764.64|5764.64|5766.42|5766.42|5766.42|5766.42|5764.64|5764.64|0
1634123220000|2021-10-13 11:07:00|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|0
1634123260000|2021-10-13 11:07:40|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|0
1634123360000|2021-10-13 11:09:20|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|5765.77|0
1634123540000|2021-10-13 11:12:20|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|0
1634123600000|2021-10-13 11:13:20|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|0
1634123700000|2021-10-13 11:15:00|5767.71|5767.71|5767.71|5767.71|5767.71|5767.71|5767.71|5767.71|0
1634123710000|2021-10-13 11:15:10|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|0
1634123870000|2021-10-13 11:17:50|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|0
1634123980000|2021-10-13 11:19:40|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|0
1634124130000|2021-10-13 11:22:10|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|0
1634124140000|2021-10-13 11:22:20|5768.2|5768.2|5768.85|5768.85|5768.85|5768.85|5768.2|5768.2|0
1634124200000|2021-10-13 11:23:20|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|0
1634124350000|2021-10-13 11:25:50|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|0
1634124380000|2021-10-13 11:26:20|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|0
1634124450000|2021-10-13 11:27:30|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|0
1634124590000|2021-10-13 11:29:50|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|0
1634124650000|2021-10-13 11:30:50|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|0
1634124760000|2021-10-13 11:32:40|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|0
1634124770000|2021-10-13 11:32:50|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|0
1634124810000|2021-10-13 11:33:30|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|0
1634125020000|2021-10-13 11:37:00|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|0
1634125040000|2021-10-13 11:37:20|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|0
1634125060000|2021-10-13 11:37:40|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|0
1634125130000|2021-10-13 11:38:50|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|5767.55|0
1634125140000|2021-10-13 11:39:00|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|0
1634125170000|2021-10-13 11:39:30|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|0
1634125240000|2021-10-13 11:40:40|5765.77|5765.77|5765.12|5765.12|5765.77|5765.77|5765.12|5765.12|0
1634125250000|2021-10-13 11:40:50|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|0
1634125280000|2021-10-13 11:41:20|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|0
1634125460000|2021-10-13 11:44:20|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|0
1634125490000|2021-10-13 11:44:50|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|0
1634125580000|2021-10-13 11:46:20|5766.26|5766.26|5764.48|5764.48|5766.26|5766.26|5764.48|5764.48|0
1634125640000|2021-10-13 11:47:20|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|0
1634125700000|2021-10-13 11:48:20|5763.18|5763.18|5762.54|5762.54|5763.18|5763.18|5762.54|5762.54|0
1634125760000|2021-10-13 11:49:20|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|0
1634125830000|2021-10-13 11:50:30|5761.4|5761.4|5761.4|5761.4|5761.4|5761.4|5761.4|5761.4|0
1634125840000|2021-10-13 11:50:40|5763.18|5763.18|5763.18|5763.18|5763.18|5763.18|5763.18|5763.18|0
1634126020000|2021-10-13 11:53:40|5764.96|5764.96|5764.96|5764.96|5764.96|5764.96|5764.96|5764.96|0
1634126030000|2021-10-13 11:53:50|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|0
1634126080000|2021-10-13 11:54:40|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1634126090000|2021-10-13 11:54:50|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|0
1634126100000|2021-10-13 11:55:00|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|0
1634126160000|2021-10-13 11:56:00|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|0
1634126250000|2021-10-13 11:57:30|5768.68|5768.68|5770.46|5770.46|5770.46|5770.46|5768.68|5768.68|0
1634126270000|2021-10-13 11:57:50|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|0
1634126280000|2021-10-13 11:58:00|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1634126360000|2021-10-13 11:59:20|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|0
1634126370000|2021-10-13 11:59:30|5765.61|5765.61|5766.26|5766.26|5766.26|5766.26|5765.61|5765.61|0
1634126410000|2021-10-13 12:00:10|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|0
1634126470000|2021-10-13 12:01:10|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|0
1634126480000|2021-10-13 12:01:20|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|0
1634126570000|2021-10-13 12:02:50|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|0
1634126630000|2021-10-13 12:03:50|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1634126860000|2021-10-13 12:07:40|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|0
1634126900000|2021-10-13 12:08:20|5764.96|5764.96|5765.61|5765.61|5765.61|5765.61|5764.96|5764.96|0
1634127060000|2021-10-13 12:11:00|5764.96|5764.96|5764.96|5764.96|5764.96|5764.96|5764.96|5764.96|0
1634127110000|2021-10-13 12:11:50|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|0
1634127130000|2021-10-13 12:12:10|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|0
1634127230000|2021-10-13 12:13:50|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1634127250000|2021-10-13 12:14:10|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|0
1634127370000|2021-10-13 12:16:10|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1634127640000|2021-10-13 12:20:40|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|0
1634127720000|2021-10-13 12:22:00|5764.96|5764.96|5764.96|5764.96|5764.96|5764.96|5764.96|5764.96|0
1634127770000|2021-10-13 12:22:50|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|0
1634127800000|2021-10-13 12:23:20|5763.02|5763.02|5763.02|5763.02|5763.02|5763.02|5763.02|5763.02|0
1634127810000|2021-10-13 12:23:30|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1634127840000|2021-10-13 12:24:00|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|0
1634127850000|2021-10-13 12:24:10|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|0
1634127990000|2021-10-13 12:26:30|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|0
1634128120000|2021-10-13 12:28:40|5758.81|5758.81|5758.81|5758.81|5758.81|5758.81|5758.81|5758.81|0
1634128190000|2021-10-13 12:29:50|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|0
1634128210000|2021-10-13 12:30:10|5761.24|5761.24|5761.24|5761.24|5761.24|5761.24|5761.24|5761.24|0
1634128220000|2021-10-13 12:30:20|5762.54|5762.54|5761.89|5761.89|5762.54|5762.54|5761.89|5761.89|0
1634128290000|2021-10-13 12:31:30|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|0
1634128300000|2021-10-13 12:31:40|5758.33|5758.33|5754.13|5754.13|5758.33|5758.33|5754.13|5754.13|0
1634128310000|2021-10-13 12:31:50|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|5752.35|0
1634128320000|2021-10-13 12:32:00|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|5750.57|0
1634128350000|2021-10-13 12:32:30|5748.79|5748.79|5747.01|5747.01|5748.79|5748.79|5747.01|5747.01|0
1634128370000|2021-10-13 12:32:50|5750.57|5750.57|5752.35|5752.35|5752.35|5752.35|5750.57|5750.57|0
1634128380000|2021-10-13 12:33:00|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|0
1634128420000|2021-10-13 12:33:40|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|0
1634128460000|2021-10-13 12:34:20|5748.63|5748.63|5746.85|5746.85|5748.63|5748.63|5746.85|5746.85|0
1634128510000|2021-10-13 12:35:10|5746.2|5746.2|5746.2|5746.2|5746.2|5746.2|5746.2|5746.2|0
1634128550000|2021-10-13 12:35:50|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|0
1634128570000|2021-10-13 12:36:10|5745.07|5745.07|5745.07|5745.07|5745.07|5745.07|5745.07|5745.07|0
1634128640000|2021-10-13 12:37:20|5746.85|5746.85|5746.85|5746.85|5746.85|5746.85|5746.85|5746.85|0
1634128650000|2021-10-13 12:37:30|5745.07|5745.07|5746.85|5746.85|5746.85|5746.85|5745.07|5745.07|0
1634128670000|2021-10-13 12:37:50|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|5743.29|0
1634128710000|2021-10-13 12:38:30|5742.64|5742.64|5741.35|5741.35|5742.64|5742.64|5741.35|5741.35|0
1634128780000|2021-10-13 12:39:40|5740.05|5740.05|5741.83|5741.83|5741.83|5741.83|5740.05|5740.05|0
1634128810000|2021-10-13 12:40:10|5740.05|5740.05|5740.05|5740.05|5740.05|5740.05|5740.05|5740.05|0
1634128850000|2021-10-13 12:40:50|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|0
1634128890000|2021-10-13 12:41:30|5742.48|5742.48|5740.7|5740.7|5742.48|5742.48|5740.7|5740.7|0
1634128950000|2021-10-13 12:42:30|5738.92|5738.92|5740.7|5740.7|5740.7|5740.7|5738.92|5738.92|0
1634128960000|2021-10-13 12:42:40|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|0
1634128990000|2021-10-13 12:43:10|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|5741.18|0
1634129010000|2021-10-13 12:43:30|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|0
1634129070000|2021-10-13 12:44:30|5738.76|5738.76|5738.76|5738.76|5738.76|5738.76|5738.76|5738.76|0
1634129160000|2021-10-13 12:46:00|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|5739.41|0
1634129190000|2021-10-13 12:46:30|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|5735.85|0
1634129230000|2021-10-13 12:47:10|5736.5|5736.5|5737.14|5737.14|5737.14|5737.14|5736.5|5736.5|0
1634129320000|2021-10-13 12:48:40|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|5738.92|0
1634129330000|2021-10-13 12:48:50|5740.7|5740.7|5740.7|5740.7|5740.7|5740.7|5740.7|5740.7|0
1634129360000|2021-10-13 12:49:20|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|0
1634129380000|2021-10-13 12:49:40|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|0
1634129390000|2021-10-13 12:49:50|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|0
1634129400000|2021-10-13 12:50:00|5745.39|5745.39|5745.39|5745.39|5745.39|5745.39|5745.39|5745.39|0
1634129430000|2021-10-13 12:50:30|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|5744.74|0
1634129470000|2021-10-13 12:51:10|5746.68|5746.68|5748.46|5748.46|5748.46|5748.46|5746.68|5746.68|0
1634129480000|2021-10-13 12:51:20|5750.24|5750.24|5750.24|5750.24|5750.24|5750.24|5750.24|5750.24|0
1634129520000|2021-10-13 12:52:00|5749.59|5749.59|5749.59|5749.59|5749.59|5749.59|5749.59|5749.59|0
1634129580000|2021-10-13 12:53:00|5750.24|5750.24|5750.24|5750.24|5750.24|5750.24|5750.24|5750.24|0
1634129680000|2021-10-13 12:54:40|5748.46|5748.46|5748.46|5748.46|5748.46|5748.46|5748.46|5748.46|0
1634129690000|2021-10-13 12:54:50|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|5747.81|0
1634129720000|2021-10-13 12:55:20|5747.17|5747.17|5747.17|5747.17|5747.17|5747.17|5747.17|5747.17|0
1634129750000|2021-10-13 12:55:50|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|5746.52|0
1634129840000|2021-10-13 12:57:20|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|5742.96|0
1634129850000|2021-10-13 12:57:30|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|5743.61|0
1634130040000|2021-10-13 13:00:40|5744.9|5744.9|5744.9|5744.9|5744.9|5744.9|5744.9|5744.9|0
1634130180000|2021-10-13 13:03:00|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|5743.13|0
1634130210000|2021-10-13 13:03:30|5741.35|5741.35|5741.35|5741.35|5741.35|5741.35|5741.35|5741.35|0
1634130240000|2021-10-13 13:04:00|5740.7|5740.7|5740.7|5740.7|5740.7|5740.7|5740.7|5740.7|0
1634130270000|2021-10-13 13:04:30|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|5742.48|0
1634130320000|2021-10-13 13:05:20|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|5741.83|0
1634130350000|2021-10-13 13:05:50|5743.13|5743.13|5743.77|5743.77|5743.77|5743.77|5743.13|5743.13|0
1634130390000|2021-10-13 13:06:30|5741.99|5741.99|5741.99|5741.99|5741.99|5741.99|5741.99|5741.99|0
1634130420000|2021-10-13 13:07:00|5743.77|5743.77|5743.77|5743.77|5743.77|5743.77|5743.77|5743.77|0
1634130430000|2021-10-13 13:07:10|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|5744.42|0
1634130460000|2021-10-13 13:07:40|5746.2|5746.2|5747.98|5747.98|5747.98|5747.98|5746.2|5746.2|0
1634130480000|2021-10-13 13:08:00|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|0
1634130500000|2021-10-13 13:08:20|5751.54|5751.54|5749.76|5749.76|5751.54|5751.54|5749.76|5749.76|0
1634130510000|2021-10-13 13:08:30|5749.11|5749.11|5749.11|5749.11|5749.11|5749.11|5749.11|5749.11|0
1634130530000|2021-10-13 13:08:50|5748.46|5748.46|5748.46|5748.46|5748.46|5748.46|5748.46|5748.46|0
1634130570000|2021-10-13 13:09:30|5749.11|5749.11|5749.11|5749.11|5749.11|5749.11|5749.11|5749.11|0
1634130590000|2021-10-13 13:09:50|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|0
1634130700000|2021-10-13 13:11:40|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1634130790000|2021-10-13 13:13:10|5750.89|5750.89|5750.89|5750.89|5750.89|5750.89|5750.89|5750.89|0
1634130820000|2021-10-13 13:13:40|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|0
1634130850000|2021-10-13 13:14:10|5753.31|5753.31|5753.31|5753.31|5753.31|5753.31|5753.31|5753.31|0
1634130900000|2021-10-13 13:15:00|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|0
1634130930000|2021-10-13 13:15:30|5753.31|5753.31|5753.31|5753.31|5753.31|5753.31|5753.31|5753.31|0
1634130940000|2021-10-13 13:15:40|5751.54|5751.54|5749.11|5749.11|5751.54|5751.54|5749.11|5749.11|0
1634130960000|2021-10-13 13:16:00|5752.67|5752.67|5753.31|5753.31|5753.31|5753.31|5752.67|5752.67|0
1634131090000|2021-10-13 13:18:10|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|0
1634131270000|2021-10-13 13:21:10|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|5752.67|0
1634131300000|2021-10-13 13:21:40|5753.96|5753.96|5759.3|5759.3|5759.3|5759.3|5753.96|5753.96|0
1634131320000|2021-10-13 13:22:00|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|0
1634131340000|2021-10-13 13:22:20|5758.17|5758.17|5758.17|5758.17|5758.17|5758.17|5758.17|5758.17|0
1634131350000|2021-10-13 13:22:30|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|0
1634131360000|2021-10-13 13:22:40|5758.17|5758.17|5758.17|5758.17|5758.17|5758.17|5758.17|5758.17|0
1634131370000|2021-10-13 13:22:50|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|0
1634131470000|2021-10-13 13:24:30|5756.87|5756.87|5756.87|5756.87|5756.87|5756.87|5756.87|5756.87|0
1634131500000|2021-10-13 13:25:00|5755.09|5755.09|5755.09|5755.09|5755.09|5755.09|5755.09|5755.09|0
1634131560000|2021-10-13 13:26:00|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|0
1634131580000|2021-10-13 13:26:20|5758.17|5758.17|5758.17|5758.17|5758.17|5758.17|5758.17|5758.17|0
1634131640000|2021-10-13 13:27:20|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|5757.52|0
1634131660000|2021-10-13 13:27:40|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|5753.96|0
1634131680000|2021-10-13 13:28:00|5752.18|5752.18|5750.4|5750.4|5752.18|5752.18|5750.4|5750.4|0
1634131700000|2021-10-13 13:28:20|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|0
1634131710000|2021-10-13 13:28:30|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1634131750000|2021-10-13 13:29:10|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|5749.76|0
1634131790000|2021-10-13 13:29:50|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|5751.54|0
1634131800000|2021-10-13 13:30:00|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|0
1634131820000|2021-10-13 13:30:20|5753.48|5753.48|5754.13|5754.13|5754.13|5754.13|5753.48|5753.48|0
1634131870000|2021-10-13 13:31:10|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|0
1634131880000|2021-10-13 13:31:20|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|0
1634131900000|2021-10-13 13:31:40|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|0
1634131920000|2021-10-13 13:32:00|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|0
1634131930000|2021-10-13 13:32:10|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|0
1634131960000|2021-10-13 13:32:40|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|0
1634131970000|2021-10-13 13:32:50|5758.33|5758.33|5758.98|5758.98|5758.98|5758.98|5758.33|5758.33|0
1634131990000|2021-10-13 13:33:10|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1634132010000|2021-10-13 13:33:30|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|0
1634132050000|2021-10-13 13:34:10|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1634132060000|2021-10-13 13:34:20|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|5755.9|0
1634132100000|2021-10-13 13:35:00|5757.68|5757.68|5761.4|5761.4|5761.4|5761.4|5757.68|5757.68|0
1634132120000|2021-10-13 13:35:20|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|0
1634132150000|2021-10-13 13:35:50|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|0
1634132160000|2021-10-13 13:36:00|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|0
1634132230000|2021-10-13 13:37:10|5763.83|5763.83|5762.05|5762.05|5763.83|5763.83|5762.05|5762.05|0
1634132260000|2021-10-13 13:37:40|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|0
1634132270000|2021-10-13 13:37:50|5767.39|5767.39|5769.17|5769.17|5769.17|5769.17|5767.39|5767.39|0
1634132280000|2021-10-13 13:38:00|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|0
1634132290000|2021-10-13 13:38:10|5766.74|5766.74|5764.96|5764.96|5766.74|5766.74|5764.96|5764.96|0
1634132350000|2021-10-13 13:39:10|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|0
1634132360000|2021-10-13 13:39:20|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|0
1634132370000|2021-10-13 13:39:30|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|0
1634132410000|2021-10-13 13:40:10|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1634132500000|2021-10-13 13:41:40|5770.95|5770.95|5768.52|5768.52|5770.95|5770.95|5768.52|5768.52|0
1634132510000|2021-10-13 13:41:50|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|5766.74|0
1634132530000|2021-10-13 13:42:10|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|5767.39|0
1634132580000|2021-10-13 13:43:00|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|0
1634132620000|2021-10-13 13:43:40|5764.96|5764.96|5763.18|5763.18|5764.96|5764.96|5763.18|5763.18|0
1634132670000|2021-10-13 13:44:30|5762.54|5762.54|5764.31|5764.31|5764.31|5764.31|5762.54|5762.54|0
1634132700000|2021-10-13 13:45:00|5765.61|5765.61|5766.26|5766.26|5766.26|5766.26|5765.61|5765.61|0
1634132710000|2021-10-13 13:45:10|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1634132720000|2021-10-13 13:45:20|5767.39|5767.39|5765.61|5765.61|5767.39|5767.39|5765.61|5765.61|0
1634132840000|2021-10-13 13:47:20|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|5766.26|0
1634132860000|2021-10-13 13:47:40|5768.04|5768.04|5766.26|5766.26|5768.04|5768.04|5766.26|5766.26|0
1634132880000|2021-10-13 13:48:00|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|5765.61|0
1634132900000|2021-10-13 13:48:20|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|0
1634132920000|2021-10-13 13:48:40|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|0
1634132950000|2021-10-13 13:49:10|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|0
1634132960000|2021-10-13 13:49:20|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1634132970000|2021-10-13 13:49:30|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|0
1634132990000|2021-10-13 13:49:50|5767.22|5767.22|5769|5769|5769|5769|5767.22|5767.22|0
1634133000000|2021-10-13 13:50:00|5767.22|5767.22|5769|5769|5770.78|5770.78|5767.22|5767.22|0
1634133010000|2021-10-13 13:50:10|5769.65|5769.65|5769.65|5769.65|5769.65|5769.65|5769.65|5769.65|0
1634133030000|2021-10-13 13:50:30|5771.43|5771.43|5769.65|5769.65|5771.43|5771.43|5769.65|5769.65|0
1634133040000|2021-10-13 13:50:40|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|0
1634133050000|2021-10-13 13:50:50|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|5766.09|0
1634133130000|2021-10-13 13:52:10|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|0
1634133190000|2021-10-13 13:53:10|5767.22|5767.22|5767.87|5767.87|5767.87|5767.87|5767.22|5767.22|0
1634133210000|2021-10-13 13:53:30|5769.65|5769.65|5769.65|5769.65|5769.65|5769.65|5769.65|5769.65|0
1634133230000|2021-10-13 13:53:50|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|5767.87|0
1634133240000|2021-10-13 13:54:00|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|0
1634133270000|2021-10-13 13:54:30|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|5765.45|0
1634133320000|2021-10-13 13:55:20|5766.09|5766.09|5765.45|5765.45|5766.09|5766.09|5765.45|5765.45|0
1634133340000|2021-10-13 13:55:40|5769|5769|5769|5769|5769|5769|5769|5769|0
1634133380000|2021-10-13 13:56:20|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1634133390000|2021-10-13 13:56:30|5763.02|5763.02|5763.02|5763.02|5763.02|5763.02|5763.02|5763.02|0
1634133400000|2021-10-13 13:56:40|5761.24|5761.24|5761.24|5761.24|5761.24|5761.24|5761.24|5761.24|0
1634133410000|2021-10-13 13:56:50|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|0
1634133420000|2021-10-13 13:57:00|5757.68|5757.68|5761.89|5761.89|5761.89|5761.89|5757.68|5757.68|0
1634133480000|2021-10-13 13:58:00|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1634133490000|2021-10-13 13:58:10|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|5764.31|0
1634133500000|2021-10-13 13:58:20|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1634133530000|2021-10-13 13:58:50|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|5767.22|0
1634133540000|2021-10-13 13:59:00|5763.67|5763.67|5761.89|5761.89|5763.67|5763.67|5761.89|5761.89|0
1634133570000|2021-10-13 13:59:30|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1634133590000|2021-10-13 13:59:50|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|0
1634133600000|2021-10-13 14:00:00|5762.54|5762.54|5764.31|5764.31|5764.31|5764.31|5762.54|5762.54|0
1634133610000|2021-10-13 14:00:10|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|0
1634133640000|2021-10-13 14:00:40|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|0
1634133650000|2021-10-13 14:00:50|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|0
1634133670000|2021-10-13 14:01:10|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|0
1634133730000|2021-10-13 14:02:10|5752.99|5752.99|5752.99|5752.99|5752.99|5752.99|5752.99|5752.99|0
1634133770000|2021-10-13 14:02:50|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|0
1634133800000|2021-10-13 14:03:20|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|5754.13|0
1634133840000|2021-10-13 14:04:00|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|0
1634133910000|2021-10-13 14:05:10|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|0
1634133920000|2021-10-13 14:05:20|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1634133940000|2021-10-13 14:05:40|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|0
1634133970000|2021-10-13 14:06:10|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|0
1634134020000|2021-10-13 14:07:00|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|5757.36|0
1634134070000|2021-10-13 14:07:50|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|5756.72|0
1634134110000|2021-10-13 14:08:30|5758.49|5758.49|5760.27|5760.27|5760.27|5760.27|5758.49|5758.49|0
1634134120000|2021-10-13 14:08:40|5760.92|5760.92|5762.7|5762.7|5762.7|5762.7|5760.92|5760.92|0
1634134130000|2021-10-13 14:08:50|5762.05|5762.05|5767.39|5767.39|5767.39|5767.39|5762.05|5762.05|0
1634134140000|2021-10-13 14:09:00|5763.83|5763.83|5762.05|5762.05|5763.83|5763.83|5762.05|5762.05|0
1634134160000|2021-10-13 14:09:20|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|5762.7|0
1634134180000|2021-10-13 14:09:40|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|0
1634134210000|2021-10-13 14:10:10|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|0
1634134250000|2021-10-13 14:10:50|5760.92|5760.92|5762.7|5762.7|5762.7|5762.7|5760.92|5760.92|0
1634134270000|2021-10-13 14:11:10|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|5760.92|0
1634134380000|2021-10-13 14:13:00|5760.27|5760.27|5760.27|5760.27|5760.27|5760.27|5760.27|5760.27|0
1634134410000|2021-10-13 14:13:30|5759.63|5759.63|5759.63|5759.63|5759.63|5759.63|5759.63|5759.63|0
1634134470000|2021-10-13 14:14:30|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|0
1634134480000|2021-10-13 14:14:40|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1634134520000|2021-10-13 14:15:20|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|5757.85|0
1634134560000|2021-10-13 14:16:00|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|5756.07|0
1634134570000|2021-10-13 14:16:10|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|5755.42|0
1634134600000|2021-10-13 14:16:40|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|5754.77|0
1634134840000|2021-10-13 14:20:40|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|0
1634134860000|2021-10-13 14:21:00|5752.99|5752.99|5752.99|5752.99|5752.99|5752.99|5752.99|5752.99|0
1634134870000|2021-10-13 14:21:10|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|0
1634134910000|2021-10-13 14:21:50|5751.86|5751.86|5751.86|5751.86|5751.86|5751.86|5751.86|5751.86|0
1634134950000|2021-10-13 14:22:30|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|5751.22|0
1634134990000|2021-10-13 14:23:10|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|5749.44|0
1634135080000|2021-10-13 14:24:40|5750.08|5750.08|5750.08|5750.08|5750.08|5750.08|5750.08|5750.08|0
1634135100000|2021-10-13 14:25:00|5748.31|5748.31|5748.31|5748.31|5748.31|5748.31|5748.31|5748.31|0
1634135160000|2021-10-13 14:26:00|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|5747.66|0
1634135200000|2021-10-13 14:26:40|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|5744.1|0
1634135230000|2021-10-13 14:27:10|5745.88|5745.88|5745.88|5745.88|5745.88|5745.88|5745.88|5745.88|0
1634135250000|2021-10-13 14:27:30|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|0
1634135290000|2021-10-13 14:28:10|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|5743.45|0
1634135320000|2021-10-13 14:28:40|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|5745.23|0
1634135330000|2021-10-13 14:28:50|5745.88|5745.88|5745.88|5745.88|5745.88|5745.88|5745.88|5745.88|0
1634135410000|2021-10-13 14:30:10|5745.23|5745.23|5742.16|5742.16|5745.23|5745.23|5742.16|5742.16|0
1634135480000|2021-10-13 14:31:20|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|5740.86|0
1634135490000|2021-10-13 14:31:30|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|5739.08|0
1634135560000|2021-10-13 14:32:40|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|5739.73|0
1634135570000|2021-10-13 14:32:50|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|5741.51|0
1634135680000|2021-10-13 14:34:40|5745.07|5745.07|5745.07|5745.07|5745.07|5745.07|5745.07|5745.07|0
1634135690000|2021-10-13 14:34:50|5746.85|5746.85|5746.85|5746.85|5746.85|5746.85|5746.85|5746.85|0
1634135700000|2021-10-13 14:35:00|5746.2|5746.2|5746.85|5746.85|5746.85|5746.85|5746.2|5746.2|0
1634135710000|2021-10-13 14:35:10|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|0
1634135720000|2021-10-13 14:35:20|5748.14|5748.14|5748.14|5748.14|5748.14|5748.14|5748.14|5748.14|0
1634135750000|2021-10-13 14:35:50|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|5747.49|0
1634135780000|2021-10-13 14:36:20|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|5749.27|0
1634135790000|2021-10-13 14:36:30|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|5751.05|0
1634135800000|2021-10-13 14:36:40|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|5756.39|0
1634135810000|2021-10-13 14:36:50|5754.61|5754.61|5754.61|5754.61|5754.61|5754.61|5754.61|5754.61|0
1634135820000|2021-10-13 14:37:00|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|5752.83|0
1634135840000|2021-10-13 14:37:20|5753.48|5753.48|5755.9|5755.9|5755.9|5755.9|5753.48|5753.48|0
1634135850000|2021-10-13 14:37:30|5756.55|5756.55|5756.55|5756.55|5756.55|5756.55|5756.55|5756.55|0
1634135870000|2021-10-13 14:37:50|5758.33|5758.33|5758.33|5758.33|5758.33|5758.33|5758.33|5758.33|0
1634135890000|2021-10-13 14:38:10|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|0
1634135900000|2021-10-13 14:38:20|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|5760.76|0
1634135940000|2021-10-13 14:39:00|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|5760.11|0
1634135970000|2021-10-13 14:39:30|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|5759.46|0
1634136070000|2021-10-13 14:41:10|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|5757.68|0
1634136160000|2021-10-13 14:42:40|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|0
1634136270000|2021-10-13 14:44:30|5755.26|5755.26|5755.26|5755.26|5755.26|5755.26|5755.26|5755.26|0
1634136280000|2021-10-13 14:44:40|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|5757.04|0
1634136290000|2021-10-13 14:44:50|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|5758.98|0
1634136320000|2021-10-13 14:45:20|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|5757.2|0
1634136340000|2021-10-13 14:45:40|5758.98|5758.98|5760.76|5760.76|5760.76|5760.76|5758.98|5758.98|0
1634136350000|2021-10-13 14:45:50|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|0
1634136460000|2021-10-13 14:47:40|5763.18|5763.18|5763.18|5763.18|5763.18|5763.18|5763.18|5763.18|0
1634136470000|2021-10-13 14:47:50|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|0
1634136550000|2021-10-13 14:49:10|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|5764.48|0
1634136580000|2021-10-13 14:49:40|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|5763.83|0
1634136600000|2021-10-13 14:50:00|5762.05|5762.05|5762.05|5762.05|5762.05|5762.05|5762.05|5762.05|0
1634136690000|2021-10-13 14:51:30|5760.27|5760.27|5762.21|5762.21|5762.21|5762.21|5760.27|5760.27|0
1634136700000|2021-10-13 14:51:40|5763.99|5763.99|5763.99|5763.99|5763.99|5763.99|5763.99|5763.99|0
1634136910000|2021-10-13 14:55:10|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|0
1634136960000|2021-10-13 14:56:00|5765.29|5765.29|5765.29|5765.29|5765.29|5765.29|5765.29|5765.29|0
1634137040000|2021-10-13 14:57:20|5763.51|5763.51|5763.51|5763.51|5763.51|5763.51|5763.51|5763.51|0
1634137160000|2021-10-13 14:59:20|5762.86|5762.86|5762.86|5762.86|5762.86|5762.86|5762.86|5762.86|0
1634137200000|2021-10-13 15:00:00|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|0
1634137210000|2021-10-13 15:00:10|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|0
1634137240000|2021-10-13 15:00:40|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|5767.07|0
1634137380000|2021-10-13 15:03:00|5768.85|5768.85|5770.62|5770.62|5770.62|5770.62|5768.85|5768.85|0
1634137460000|2021-10-13 15:04:20|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1634137500000|2021-10-13 15:05:00|5773.05|5773.05|5772.4|5772.4|5773.05|5773.05|5772.4|5772.4|0
1634137710000|2021-10-13 15:08:30|5771.76|5771.76|5769.98|5769.98|5771.76|5771.76|5769.98|5769.98|0
1634137770000|2021-10-13 15:09:30|5770.62|5770.62|5769.98|5769.98|5770.62|5770.62|5769.98|5769.98|0
1634137800000|2021-10-13 15:10:00|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|0
1634137810000|2021-10-13 15:10:10|5773.53|5773.53|5773.53|5773.53|5773.53|5773.53|5773.53|5773.53|0
1634138070000|2021-10-13 15:14:30|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|5774.18|0
1634138090000|2021-10-13 15:14:50|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|0
1634138100000|2021-10-13 15:15:00|5773.05|5773.05|5774.83|5774.83|5774.83|5774.83|5773.05|5773.05|0
1634138120000|2021-10-13 15:15:20|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1634138140000|2021-10-13 15:15:40|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1634138160000|2021-10-13 15:16:00|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|0
1634138400000|2021-10-13 15:20:00|5773.05|5773.05|5774.35|5774.35|5774.35|5774.35|5773.05|5773.05|0
1634138410000|2021-10-13 15:20:10|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1634138460000|2021-10-13 15:21:00|5777.42|5777.42|5777.42|5777.42|5777.42|5777.42|5777.42|5777.42|0
1634138500000|2021-10-13 15:21:40|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1634138530000|2021-10-13 15:22:10|5776.12|5776.12|5776.77|5776.77|5776.77|5776.77|5776.12|5776.12|0
1634138540000|2021-10-13 15:22:20|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|0
1634138610000|2021-10-13 15:23:30|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1634138620000|2021-10-13 15:23:40|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|0
1634138650000|2021-10-13 15:24:10|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1634138720000|2021-10-13 15:25:20|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|0
1634138760000|2021-10-13 15:26:00|5775.64|5775.64|5774.99|5774.99|5775.64|5775.64|5774.99|5774.99|0
1634138820000|2021-10-13 15:27:00|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|0
1634138840000|2021-10-13 15:27:20|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|0
1634138930000|2021-10-13 15:28:50|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|0
1634138940000|2021-10-13 15:29:00|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|5771.44|0
1634138970000|2021-10-13 15:29:30|5773.21|5773.21|5771.44|5771.44|5773.21|5773.21|5771.44|5771.44|0
1634138980000|2021-10-13 15:29:40|5770.79|5770.79|5771.44|5771.44|5772.08|5772.08|5770.79|5770.79|0
1634138990000|2021-10-13 15:29:50|5773.21|5773.21|5772.08|5772.08|5773.86|5773.86|5772.08|5772.08|0
1634195700000|2021-10-14 07:15:00|5791.65|5791.65|5788.09|5788.09|5791.65|5791.65|5788.09|5788.09|0
1634195710000|2021-10-14 07:15:10|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1634195770000|2021-10-14 07:16:10|5789.55|5789.55|5791.33|5791.33|5791.33|5791.33|5789.55|5789.55|0
1634195880000|2021-10-14 07:18:00|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1634195890000|2021-10-14 07:18:10|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|5787.77|0
1634195960000|2021-10-14 07:19:20|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1634196060000|2021-10-14 07:21:00|5790.84|5790.84|5797.96|5797.96|5797.96|5797.96|5790.84|5790.84|0
1634196070000|2021-10-14 07:21:10|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|0
1634196120000|2021-10-14 07:22:00|5797.96|5797.96|5796.02|5796.02|5797.96|5797.96|5796.02|5796.02|0
1634196150000|2021-10-14 07:22:30|5799.57|5799.57|5799.57|5799.57|5799.57|5799.57|5799.57|5799.57|0
1634196160000|2021-10-14 07:22:40|5798.93|5798.93|5797.15|5797.15|5798.93|5798.93|5797.15|5797.15|0
1634196190000|2021-10-14 07:23:10|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|0
1634196220000|2021-10-14 07:23:40|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|0
1634196250000|2021-10-14 07:24:10|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|0
1634196280000|2021-10-14 07:24:40|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|0
1634196300000|2021-10-14 07:25:00|5804.26|5804.26|5805.56|5805.56|5805.56|5805.56|5804.26|5804.26|0
1634196330000|2021-10-14 07:25:30|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|0
1634196390000|2021-10-14 07:26:30|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|0
1634196540000|2021-10-14 07:29:00|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|0
1634196580000|2021-10-14 07:29:40|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|0
1634196660000|2021-10-14 07:31:00|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|0
1634196680000|2021-10-14 07:31:20|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1634196730000|2021-10-14 07:32:10|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|0
1634196750000|2021-10-14 07:32:30|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1634196800000|2021-10-14 07:33:20|5794.08|5794.08|5792.3|5792.3|5794.08|5794.08|5792.3|5792.3|0
1634196880000|2021-10-14 07:34:40|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|0
1634197000000|2021-10-14 07:36:40|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|0
1634197060000|2021-10-14 07:37:40|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|0
1634197090000|2021-10-14 07:38:10|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|0
1634197150000|2021-10-14 07:39:10|5793.43|5793.43|5795.37|5795.37|5795.37|5795.37|5793.43|5793.43|0
1634197190000|2021-10-14 07:39:50|5796.02|5796.02|5794.72|5794.72|5796.02|5796.02|5794.72|5794.72|0
1634197340000|2021-10-14 07:42:20|5798.28|5798.28|5798.28|5798.28|5798.93|5798.93|5798.28|5798.28|0
1634197400000|2021-10-14 07:43:20|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|0
1634197500000|2021-10-14 07:45:00|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1634197630000|2021-10-14 07:47:10|5800.71|5800.71|5802.49|5802.49|5802.49|5802.49|5800.71|5800.71|0
1634197710000|2021-10-14 07:48:30|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|0
1634197780000|2021-10-14 07:49:40|5804.91|5804.91|5804.91|5804.91|5804.91|5804.91|5804.91|5804.91|0
1634197980000|2021-10-14 07:53:00|5801.35|5801.35|5801.35|5801.35|5801.35|5801.35|5801.35|5801.35|0
1634198010000|2021-10-14 07:53:30|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|0
1634198060000|2021-10-14 07:54:20|5805.72|5805.72|5805.72|5805.72|5805.72|5805.72|5805.72|5805.72|0
1634198160000|2021-10-14 07:56:00|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|0
1634198200000|2021-10-14 07:56:40|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|0
1634198270000|2021-10-14 07:57:50|5808.63|5808.63|5806.85|5806.85|5808.63|5808.63|5806.85|5806.85|0
1634198300000|2021-10-14 07:58:20|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|5805.07|0
1634198350000|2021-10-14 07:59:10|5803.3|5803.3|5797.96|5797.96|5803.3|5803.3|5797.96|5797.96|0
1634198370000|2021-10-14 07:59:30|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|5799.74|0
1634198380000|2021-10-14 07:59:40|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|5800.39|0
1634198410000|2021-10-14 08:00:10|5801.68|5801.68|5801.68|5801.68|5801.68|5801.68|5801.68|5801.68|0
1634198460000|2021-10-14 08:01:00|5802.33|5802.33|5802.33|5802.33|5802.33|5802.33|5802.33|5802.33|0
1634198480000|2021-10-14 08:01:20|5803.62|5803.62|5804.92|5804.92|5805.57|5805.57|5803.62|5803.62|0
1634198490000|2021-10-14 08:01:30|5804.27|5804.27|5804.27|5804.27|5804.92|5804.92|5804.27|5804.27|0
1634198500000|2021-10-14 08:01:40|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|0
1634198530000|2021-10-14 08:02:10|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|0
1634198540000|2021-10-14 08:02:20|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|0
1634198590000|2021-10-14 08:03:10|5804.27|5804.27|5804.92|5804.92|5804.92|5804.92|5804.27|5804.27|0
1634198620000|2021-10-14 08:03:40|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|0
1634198700000|2021-10-14 08:05:00|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|0
1634198710000|2021-10-14 08:05:10|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|0
1634198800000|2021-10-14 08:06:40|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|0
1634198810000|2021-10-14 08:06:50|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|0
1634198910000|2021-10-14 08:08:30|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|0
1634198930000|2021-10-14 08:08:50|5810.9|5810.9|5810.9|5810.9|5810.9|5810.9|5810.9|5810.9|0
1634198940000|2021-10-14 08:09:00|5809.12|5809.12|5807.34|5807.34|5809.12|5809.12|5807.34|5807.34|0
1634199000000|2021-10-14 08:10:00|5807.99|5807.99|5809.77|5809.77|5809.77|5809.77|5807.99|5807.99|0
1634199120000|2021-10-14 08:12:00|5811.55|5811.55|5811.55|5811.55|5811.55|5811.55|5811.55|5811.55|0
1634199170000|2021-10-14 08:12:50|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|0
1634199180000|2021-10-14 08:13:00|5813.33|5813.33|5816.56|5816.56|5816.56|5816.56|5813.33|5813.33|0
1634199270000|2021-10-14 08:14:30|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|0
1634199280000|2021-10-14 08:14:40|5816.56|5816.56|5816.56|5816.56|5816.56|5816.56|5816.56|5816.56|0
1634199320000|2021-10-14 08:15:20|5815.27|5815.27|5813.49|5813.49|5815.27|5815.27|5813.49|5813.49|0
1634199350000|2021-10-14 08:15:50|5811.71|5811.71|5811.71|5811.71|5811.71|5811.71|5811.71|5811.71|0
1634199360000|2021-10-14 08:16:00|5811.06|5811.06|5811.06|5811.06|5811.06|5811.06|5811.06|5811.06|0
1634199370000|2021-10-14 08:16:10|5810.42|5810.42|5809.77|5809.77|5810.42|5810.42|5809.77|5809.77|0
1634199380000|2021-10-14 08:16:20|5807.99|5807.99|5806.21|5806.21|5807.99|5807.99|5806.21|5806.21|0
1634199420000|2021-10-14 08:17:00|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|0
1634199430000|2021-10-14 08:17:10|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|0
1634199450000|2021-10-14 08:17:30|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|0
1634199500000|2021-10-14 08:18:20|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|0
1634199570000|2021-10-14 08:19:30|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|0
1634199670000|2021-10-14 08:21:10|5800.23|5800.23|5799.58|5799.58|5800.23|5800.23|5799.58|5799.58|0
1634199750000|2021-10-14 08:22:30|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|5800.88|0
1634199840000|2021-10-14 08:24:00|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1634200050000|2021-10-14 08:27:30|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|5804.43|0
1634200060000|2021-10-14 08:27:40|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|0
1634200170000|2021-10-14 08:29:30|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|0
1634200180000|2021-10-14 08:29:40|5810.1|5810.1|5810.1|5810.1|5810.1|5810.1|5810.1|5810.1|0
1634200230000|2021-10-14 08:30:30|5808.8|5808.8|5808.15|5808.15|5808.8|5808.8|5808.15|5808.15|0
1634200240000|2021-10-14 08:30:40|5807.51|5807.51|5807.51|5807.51|5807.51|5807.51|5807.51|5807.51|0
1634200360000|2021-10-14 08:32:40|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|0
1634200400000|2021-10-14 08:33:20|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|0
1634200410000|2021-10-14 08:33:30|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1634200500000|2021-10-14 08:35:00|5802.49|5802.49|5803.14|5803.14|5803.14|5803.14|5802.49|5802.49|0
1634200560000|2021-10-14 08:36:00|5803.79|5803.79|5803.14|5803.14|5803.79|5803.79|5803.14|5803.14|0
1634200640000|2021-10-14 08:37:20|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|0
1634200700000|2021-10-14 08:38:20|5805.57|5805.57|5806.21|5806.21|5806.21|5806.21|5804.92|5804.92|0
1634200860000|2021-10-14 08:41:00|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|0
1634200890000|2021-10-14 08:41:30|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|5804.92|0
1634200900000|2021-10-14 08:41:40|5801.36|5801.36|5799.58|5799.58|5801.36|5801.36|5799.58|5799.58|0
1634200910000|2021-10-14 08:41:50|5801.36|5801.36|5801.36|5801.36|5801.36|5801.36|5801.36|5801.36|0
1634201090000|2021-10-14 08:44:50|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|0
1634201200000|2021-10-14 08:46:40|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|0
1634201420000|2021-10-14 08:50:20|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1634201430000|2021-10-14 08:50:30|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|0
1634201540000|2021-10-14 08:52:20|5801.2|5801.2|5799.25|5799.25|5801.2|5801.2|5799.25|5799.25|0
1634201550000|2021-10-14 08:52:30|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|5799.9|0
1634201570000|2021-10-14 08:52:50|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|0
1634201580000|2021-10-14 08:53:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1634201600000|2021-10-14 08:53:20|5796.83|5796.83|5797.48|5797.48|5797.48|5797.48|5796.83|5796.83|0
1634201630000|2021-10-14 08:53:50|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|0
1634201650000|2021-10-14 08:54:10|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|0
1634201690000|2021-10-14 08:54:50|5798.12|5798.12|5798.12|5798.12|5798.77|5798.77|5798.12|5798.12|0
1634201780000|2021-10-14 08:56:20|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|5794.57|0
1634201870000|2021-10-14 08:57:50|5796.34|5796.34|5798.12|5798.12|5798.12|5798.12|5796.34|5796.34|0
1634201900000|2021-10-14 08:58:20|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|0
1634201940000|2021-10-14 08:59:00|5801.2|5801.2|5801.2|5801.2|5801.2|5801.2|5801.2|5801.2|0
1634202040000|2021-10-14 09:00:40|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|0
1634202060000|2021-10-14 09:01:00|5798.77|5798.77|5798.12|5798.12|5798.77|5798.77|5798.12|5798.12|0
1634202070000|2021-10-14 09:01:10|5797.48|5797.48|5796.18|5796.18|5797.48|5797.48|5796.18|5796.18|0
1634202080000|2021-10-14 09:01:20|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|5795.53|0
1634202090000|2021-10-14 09:01:30|5796.18|5796.18|5796.83|5796.83|5796.83|5796.83|5796.18|5796.18|0
1634202100000|2021-10-14 09:01:40|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1634202160000|2021-10-14 09:02:40|5798.77|5798.77|5799.42|5799.42|5799.42|5799.42|5798.77|5798.77|0
1634202170000|2021-10-14 09:02:50|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|0
1634202200000|2021-10-14 09:03:20|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|0
1634202210000|2021-10-14 09:03:30|5801.2|5801.2|5800.55|5800.55|5801.2|5801.2|5800.55|5800.55|0
1634202260000|2021-10-14 09:04:20|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|0
1634202390000|2021-10-14 09:06:30|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|0
1634202430000|2021-10-14 09:07:10|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|5798.77|0
1634202630000|2021-10-14 09:10:30|5798.12|5798.12|5797.48|5797.48|5798.12|5798.12|5797.48|5797.48|0
1634202650000|2021-10-14 09:10:50|5796.83|5796.83|5796.83|5796.83|5796.83|5796.83|5796.83|5796.83|0
1634202670000|2021-10-14 09:11:10|5798.61|5798.61|5799.25|5799.25|5799.25|5799.25|5798.61|5798.61|0
1634202850000|2021-10-14 09:14:10|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1634202960000|2021-10-14 09:16:00|5798.77|5798.77|5798.12|5798.12|5798.77|5798.77|5798.12|5798.12|0
1634202980000|2021-10-14 09:16:20|5797.48|5797.48|5795.7|5795.7|5797.48|5797.48|5795.7|5795.7|0
1634203010000|2021-10-14 09:16:50|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1634203030000|2021-10-14 09:17:10|5798.77|5798.77|5799.42|5799.42|5799.42|5799.42|5798.77|5798.77|0
1634203100000|2021-10-14 09:18:20|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|5797.48|0
1634203110000|2021-10-14 09:18:30|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1634203120000|2021-10-14 09:18:40|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1634203210000|2021-10-14 09:20:10|5795.05|5795.05|5795.05|5795.05|5795.05|5795.05|5795.05|5795.05|0
1634203330000|2021-10-14 09:22:10|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1634203350000|2021-10-14 09:22:30|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|5793.75|0
1634203460000|2021-10-14 09:24:20|5795.53|5795.53|5794.24|5794.24|5795.53|5795.53|5794.24|5794.24|0
1634203480000|2021-10-14 09:24:40|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|0
1634203530000|2021-10-14 09:25:30|5792.94|5792.94|5792.3|5792.3|5792.94|5792.94|5792.3|5792.3|0
1634203540000|2021-10-14 09:25:40|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|5791.65|0
1634203690000|2021-10-14 09:28:10|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1634203700000|2021-10-14 09:28:20|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|0
1634203750000|2021-10-14 09:29:10|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|0
1634203760000|2021-10-14 09:29:20|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|5792.94|0
1634203800000|2021-10-14 09:30:00|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|0
1634203850000|2021-10-14 09:30:50|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|0
1634203880000|2021-10-14 09:31:20|5793.43|5793.43|5792.78|5792.78|5793.43|5793.43|5792.78|5792.78|0
1634203910000|2021-10-14 09:31:50|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|0
1634204120000|2021-10-14 09:35:20|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|0
1634204140000|2021-10-14 09:35:40|5792.13|5792.13|5793.91|5793.91|5793.91|5793.91|5792.13|5792.13|0
1634204150000|2021-10-14 09:35:50|5793.26|5793.26|5791.97|5791.97|5793.26|5793.26|5791.97|5791.97|0
1634204290000|2021-10-14 09:38:10|5791.32|5791.32|5791.32|5791.32|5791.32|5791.32|5791.32|5791.32|0
1634204420000|2021-10-14 09:40:20|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|5791.97|0
1634204460000|2021-10-14 09:41:00|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1634204550000|2021-10-14 09:42:30|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|5794.4|0
1634204670000|2021-10-14 09:44:30|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1634204880000|2021-10-14 09:48:00|5793.91|5793.91|5793.91|5793.91|5793.91|5793.91|5793.91|5793.91|0
1634205000000|2021-10-14 09:50:00|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|0
1634205180000|2021-10-14 09:53:00|5795.04|5795.04|5795.04|5795.04|5795.04|5795.04|5795.04|5795.04|0
1634205300000|2021-10-14 09:55:00|5796.82|5796.82|5796.82|5796.82|5796.82|5796.82|5796.82|5796.82|0
1634205380000|2021-10-14 09:56:20|5797.47|5797.47|5797.47|5797.47|5797.47|5797.47|5796.82|5796.82|0
1634205410000|2021-10-14 09:56:50|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|5798.12|0
1634205490000|2021-10-14 09:58:10|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|5799.41|0
1634205560000|2021-10-14 09:59:20|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|5801.19|0
1634205660000|2021-10-14 10:01:00|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|0
1634205680000|2021-10-14 10:01:20|5795.85|5795.85|5794.08|5794.08|5795.85|5795.85|5794.08|5794.08|0
1634205700000|2021-10-14 10:01:40|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|5792.13|0
1634205740000|2021-10-14 10:02:20|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|5790.35|0
1634205750000|2021-10-14 10:02:30|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|5786.8|0
1634205870000|2021-10-14 10:04:30|5785.02|5785.02|5779.68|5779.68|5785.02|5785.02|5779.68|5779.68|0
1634205880000|2021-10-14 10:04:40|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|0
1634206020000|2021-10-14 10:07:00|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|0
1634206080000|2021-10-14 10:08:00|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|0
1634206140000|2021-10-14 10:09:00|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|0
1634206310000|2021-10-14 10:11:50|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|5776.61|0
1634206320000|2021-10-14 10:12:00|5774.83|5774.83|5771.27|5771.27|5774.83|5774.83|5771.27|5771.27|0
1634206350000|2021-10-14 10:12:30|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|0
1634206430000|2021-10-14 10:13:50|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1634206960000|2021-10-14 10:22:40|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1634207090000|2021-10-14 10:24:50|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1634207100000|2021-10-14 10:25:00|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1634207130000|2021-10-14 10:25:30|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|0
1634207140000|2021-10-14 10:25:40|5769.98|5769.98|5771.76|5771.76|5771.76|5771.76|5769.98|5769.98|0
1634207200000|2021-10-14 10:26:40|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|0
1634207210000|2021-10-14 10:26:50|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|5770.46|0
1634207230000|2021-10-14 10:27:10|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1634207290000|2021-10-14 10:28:10|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|5769.81|0
1634207300000|2021-10-14 10:28:20|5770.46|5770.46|5771.76|5771.76|5771.76|5771.76|5770.46|5770.46|0
1634207320000|2021-10-14 10:28:40|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|0
1634207400000|2021-10-14 10:30:00|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|0
1634207450000|2021-10-14 10:30:50|5772.24|5772.24|5770.95|5770.95|5772.24|5772.24|5770.95|5770.95|0
1634207460000|2021-10-14 10:31:00|5771.59|5771.59|5770.46|5770.46|5772.24|5772.24|5770.46|5770.46|0
1634207530000|2021-10-14 10:32:10|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|0
1634207540000|2021-10-14 10:32:20|5769.81|5769.81|5769.17|5769.17|5769.81|5769.81|5769.17|5769.17|0
1634207570000|2021-10-14 10:32:50|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|5768.52|0
1634207580000|2021-10-14 10:33:00|5769.81|5769.81|5769.33|5769.33|5771.11|5771.11|5769.33|5769.33|0
1634207600000|2021-10-14 10:33:20|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|5771.11|0
1634207610000|2021-10-14 10:33:30|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|0
1634207670000|2021-10-14 10:34:30|5770.46|5770.46|5769.81|5769.81|5770.46|5770.46|5769.81|5769.81|0
1634207710000|2021-10-14 10:35:10|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|5768.04|0
1634207750000|2021-10-14 10:35:50|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|5768.68|0
1634207820000|2021-10-14 10:37:00|5769.33|5769.33|5769.33|5769.33|5769.33|5769.33|5769.33|5769.33|0
1634207870000|2021-10-14 10:37:50|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|0
1634207890000|2021-10-14 10:38:10|5769.33|5769.33|5769.98|5769.98|5769.98|5769.98|5769.33|5769.33|0
1634207940000|2021-10-14 10:39:00|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|5768.2|0
1634207980000|2021-10-14 10:39:40|5767.55|5767.55|5766.26|5766.26|5767.55|5767.55|5766.26|5766.26|0
1634208010000|2021-10-14 10:40:10|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|5766.9|0
1634208100000|2021-10-14 10:41:40|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|5769.49|0
1634208140000|2021-10-14 10:42:20|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1634208170000|2021-10-14 10:42:50|5769.49|5769.49|5771.27|5771.27|5771.27|5771.27|5769.49|5769.49|0
1634208200000|2021-10-14 10:43:20|5770.62|5770.62|5769.98|5769.98|5770.62|5770.62|5769.98|5769.98|0
1634208210000|2021-10-14 10:43:30|5768.2|5768.2|5766.9|5766.9|5768.2|5768.2|5766.9|5766.9|0
1634208230000|2021-10-14 10:43:50|5765.12|5765.12|5763.35|5763.35|5765.12|5765.12|5763.35|5763.35|0
1634208250000|2021-10-14 10:44:10|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|5764.64|0
1634208300000|2021-10-14 10:45:00|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|5766.42|0
1634208480000|2021-10-14 10:48:00|5768.2|5768.2|5769.98|5769.98|5769.98|5769.98|5768.2|5768.2|0
1634208520000|2021-10-14 10:48:40|5768.2|5768.2|5769.98|5769.98|5769.98|5769.98|5768.2|5768.2|0
1634208550000|2021-10-14 10:49:10|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|5770.62|0
1634208570000|2021-10-14 10:49:30|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|5768.85|0
1634208700000|2021-10-14 10:51:40|5772.4|5772.4|5774.18|5774.18|5774.18|5774.18|5772.4|5772.4|0
1634208780000|2021-10-14 10:53:00|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1634208820000|2021-10-14 10:53:40|5775.48|5775.48|5774.83|5774.83|5775.48|5775.48|5774.83|5774.83|0
1634208940000|2021-10-14 10:55:40|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1634208950000|2021-10-14 10:55:50|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|0
1634208990000|2021-10-14 10:56:30|5773.05|5773.05|5771.27|5771.27|5773.05|5773.05|5771.27|5771.27|0
1634209090000|2021-10-14 10:58:10|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1634209210000|2021-10-14 11:00:10|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1634209250000|2021-10-14 11:00:50|5771.92|5771.92|5773.7|5773.7|5773.7|5773.7|5771.92|5771.92|0
1634209400000|2021-10-14 11:03:20|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1634209460000|2021-10-14 11:04:20|5770.14|5770.14|5768.36|5768.36|5770.14|5770.14|5768.36|5768.36|0
1634209500000|2021-10-14 11:05:00|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|0
1634209580000|2021-10-14 11:06:20|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|0
1634209670000|2021-10-14 11:07:50|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|5769.66|0
1634209700000|2021-10-14 11:08:20|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|0
1634209860000|2021-10-14 11:11:00|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|0
1634210010000|2021-10-14 11:13:30|5773.21|5773.21|5772.57|5772.57|5773.21|5773.21|5772.57|5772.57|0
1634210020000|2021-10-14 11:13:40|5771.92|5771.92|5771.27|5771.27|5771.92|5771.92|5771.27|5771.27|0
1634210130000|2021-10-14 11:15:30|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|5774.83|0
1634210210000|2021-10-14 11:16:50|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1634210290000|2021-10-14 11:18:10|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1634210330000|2021-10-14 11:18:50|5778.55|5778.55|5776.77|5776.77|5778.55|5778.55|5776.77|5776.77|0
1634210370000|2021-10-14 11:19:30|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1634210460000|2021-10-14 11:21:00|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1634210690000|2021-10-14 11:24:50|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1634210830000|2021-10-14 11:27:10|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1634210850000|2021-10-14 11:27:30|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1634210870000|2021-10-14 11:27:50|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|5773.21|0
1634210940000|2021-10-14 11:29:00|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1634210950000|2021-10-14 11:29:10|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1634211020000|2021-10-14 11:30:20|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1634211050000|2021-10-14 11:30:50|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1634211110000|2021-10-14 11:31:50|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1634211120000|2021-10-14 11:32:00|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1634211150000|2021-10-14 11:32:30|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|5770.79|0
1634211200000|2021-10-14 11:33:20|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|0
1634211430000|2021-10-14 11:37:10|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1634211530000|2021-10-14 11:38:50|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1634211540000|2021-10-14 11:39:00|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1634211650000|2021-10-14 11:40:50|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|5777.26|0
1634211670000|2021-10-14 11:41:10|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|0
1634211700000|2021-10-14 11:41:40|5777.9|5777.9|5777.9|5777.9|5777.9|5777.9|5777.9|5777.9|0
1634211740000|2021-10-14 11:42:20|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|0
1634211810000|2021-10-14 11:43:30|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|0
1634211840000|2021-10-14 11:44:00|5780.33|5780.33|5780.33|5780.33|5780.33|5780.33|5780.33|5780.33|0
1634211960000|2021-10-14 11:46:00|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|0
1634212010000|2021-10-14 11:46:50|5780.33|5780.33|5778.39|5778.39|5780.33|5780.33|5778.39|5778.39|0
1634212020000|2021-10-14 11:47:00|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|5779.03|0
1634212030000|2021-10-14 11:47:10|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|0
1634212050000|2021-10-14 11:47:30|5780.33|5780.33|5780.33|5780.33|5780.33|5780.33|5780.33|5780.33|0
1634212090000|2021-10-14 11:48:10|5780.98|5780.98|5780.33|5780.33|5780.98|5780.98|5780.33|5780.33|0
1634212230000|2021-10-14 11:50:30|5782.11|5782.11|5783.89|5783.89|5785.67|5785.67|5782.11|5782.11|0
1634212250000|2021-10-14 11:50:50|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1634212290000|2021-10-14 11:51:30|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|0
1634212340000|2021-10-14 11:52:20|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|0
1634212350000|2021-10-14 11:52:30|5782.59|5782.59|5780.81|5780.81|5782.59|5782.59|5780.81|5780.81|0
1634212380000|2021-10-14 11:53:00|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|5780.17|0
1634212400000|2021-10-14 11:53:20|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|5780.81|0
1634212420000|2021-10-14 11:53:40|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|0
1634212450000|2021-10-14 11:54:10|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|0
1634212610000|2021-10-14 11:56:50|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|0
1634212650000|2021-10-14 11:57:30|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|5779.68|0
1634212900000|2021-10-14 12:01:40|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|5781.46|0
1634212910000|2021-10-14 12:01:50|5782.11|5782.11|5782.76|5782.76|5782.76|5782.76|5782.11|5782.11|0
1634213010000|2021-10-14 12:03:30|5782.11|5782.11|5781.46|5781.46|5782.11|5782.11|5781.46|5781.46|0
1634213020000|2021-10-14 12:03:40|5783.24|5783.24|5785.02|5785.02|5785.02|5785.02|5783.24|5783.24|0
1634213070000|2021-10-14 12:04:30|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1634213080000|2021-10-14 12:04:40|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1634213110000|2021-10-14 12:05:10|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1634213240000|2021-10-14 12:07:20|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|0
1634213250000|2021-10-14 12:07:30|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1634213270000|2021-10-14 12:07:50|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|0
1634213280000|2021-10-14 12:08:00|5785.02|5785.02|5784.37|5784.37|5785.02|5785.02|5784.37|5784.37|0
1634213330000|2021-10-14 12:08:50|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|5785.02|0
1634213370000|2021-10-14 12:09:30|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1634213420000|2021-10-14 12:10:20|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|0
1634213490000|2021-10-14 12:11:30|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1634213500000|2021-10-14 12:11:40|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1634213530000|2021-10-14 12:12:10|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|0
1634213580000|2021-10-14 12:13:00|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|5785.18|0
1634213600000|2021-10-14 12:13:20|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|0
1634213630000|2021-10-14 12:13:50|5785.18|5785.18|5784.53|5784.53|5785.18|5785.18|5784.53|5784.53|0
1634213820000|2021-10-14 12:17:00|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1634213970000|2021-10-14 12:19:30|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1634214100000|2021-10-14 12:21:40|5786.31|5786.31|5785.67|5785.67|5786.31|5786.31|5785.67|5785.67|0
1634214140000|2021-10-14 12:22:20|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1634214160000|2021-10-14 12:22:40|5786.96|5786.96|5788.74|5788.74|5788.74|5788.74|5786.96|5786.96|0
1634214220000|2021-10-14 12:23:40|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1634214250000|2021-10-14 12:24:10|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1634214300000|2021-10-14 12:25:00|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1634214440000|2021-10-14 12:27:20|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1634214500000|2021-10-14 12:28:20|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1634214620000|2021-10-14 12:30:20|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1634214750000|2021-10-14 12:32:30|5791|5791|5791|5791|5791|5791|5791|5791|0
1634214770000|2021-10-14 12:32:50|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|5789.22|0
1634214790000|2021-10-14 12:33:10|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|0
1634214820000|2021-10-14 12:33:40|5787.93|5787.93|5787.28|5787.28|5787.93|5787.93|5787.28|5787.28|0
1634214860000|2021-10-14 12:34:20|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|0
1634214900000|2021-10-14 12:35:00|5784.85|5784.85|5784.21|5784.21|5784.85|5784.85|5784.21|5784.21|0
1634214910000|2021-10-14 12:35:10|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|5782.43|0
1634214960000|2021-10-14 12:36:00|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|0
1634214970000|2021-10-14 12:36:10|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|5783.72|0
1634215140000|2021-10-14 12:39:00|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|0
1634215190000|2021-10-14 12:39:50|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|0
1634215200000|2021-10-14 12:40:00|5786.63|5786.63|5789.06|5789.06|5789.06|5789.06|5786.63|5786.63|0
1634215270000|2021-10-14 12:41:10|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|0
1634215300000|2021-10-14 12:41:40|5790.19|5790.19|5791.97|5791.97|5791.97|5791.97|5790.19|5790.19|0
1634215310000|2021-10-14 12:41:50|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|5792.62|0
1634215430000|2021-10-14 12:43:50|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|0
1634215460000|2021-10-14 12:44:20|5795.04|5795.04|5795.04|5795.04|5795.04|5795.04|5795.04|5795.04|0
1634215470000|2021-10-14 12:44:30|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|0
1634215500000|2021-10-14 12:45:00|5795.04|5795.04|5795.04|5795.04|5795.04|5795.04|5795.04|5795.04|0
1634215620000|2021-10-14 12:47:00|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|5793.26|0
1634215740000|2021-10-14 12:49:00|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1634215760000|2021-10-14 12:49:20|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|5790.84|0
1634215780000|2021-10-14 12:49:40|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|5789.06|0
1634215830000|2021-10-14 12:50:30|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|0
1634215980000|2021-10-14 12:53:00|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|0
1634216040000|2021-10-14 12:54:00|5784.85|5784.85|5786.63|5786.63|5786.63|5786.63|5784.85|5784.85|0
1634216060000|2021-10-14 12:54:20|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|5788.41|0
1634216230000|2021-10-14 12:57:10|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|5786.63|0
1634216340000|2021-10-14 12:59:00|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|5784.85|0
1634216410000|2021-10-14 13:00:10|5786.63|5786.63|5787.28|5787.28|5787.28|5787.28|5786.63|5786.63|0
1634216450000|2021-10-14 13:00:50|5789.06|5789.06|5790.84|5790.84|5790.84|5790.84|5789.06|5789.06|0
1634216460000|2021-10-14 13:01:00|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1634216570000|2021-10-14 13:02:50|5790.84|5790.84|5789.06|5789.06|5790.84|5790.84|5789.06|5789.06|0
1634216780000|2021-10-14 13:06:20|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|5787.28|0
1634217470000|2021-10-14 13:17:50|5789.06|5789.06|5790.84|5790.84|5790.84|5790.84|5789.06|5789.06|0
1634217480000|2021-10-14 13:18:00|5791.49|5791.49|5793.43|5793.43|5793.43|5793.43|5791.49|5791.49|0
1634217500000|2021-10-14 13:18:20|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|5794.72|0
1634217600000|2021-10-14 13:20:00|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|5795.37|0
1634217640000|2021-10-14 13:20:40|5797.15|5797.15|5798.44|5798.44|5798.44|5798.44|5797.15|5797.15|0
1634217690000|2021-10-14 13:21:30|5796.66|5796.66|5796.66|5796.66|5797.31|5797.31|5796.66|5796.66|0
1634217880000|2021-10-14 13:24:40|5797.31|5797.31|5798.61|5798.61|5798.61|5798.61|5797.31|5797.31|0
1634217900000|2021-10-14 13:25:00|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1634217940000|2021-10-14 13:25:40|5797.31|5797.31|5797.96|5797.96|5797.96|5797.96|5797.31|5797.31|0
1634218020000|2021-10-14 13:27:00|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|5796.18|0
1634218080000|2021-10-14 13:28:00|5797.96|5797.96|5799.74|5799.74|5799.74|5799.74|5797.96|5797.96|0
1634218190000|2021-10-14 13:29:50|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|5797.96|0
1634218270000|2021-10-14 13:31:10|5799.74|5799.74|5802.16|5802.16|5802.16|5802.16|5799.74|5799.74|0
1634218280000|2021-10-14 13:31:20|5801.52|5801.52|5801.52|5801.52|5801.52|5801.52|5801.52|5801.52|0
1634218350000|2021-10-14 13:32:30|5799.74|5799.74|5808.63|5808.63|5808.63|5808.63|5799.74|5799.74|0
1634218380000|2021-10-14 13:33:00|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|5806.85|0
1634218400000|2021-10-14 13:33:20|5806.21|5806.21|5806.21|5806.21|5806.21|5806.21|5806.21|5806.21|0
1634218420000|2021-10-14 13:33:40|5807.98|5807.98|5809.76|5809.76|5809.76|5809.76|5807.98|5807.98|0
1634218460000|2021-10-14 13:34:20|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|0
1634218480000|2021-10-14 13:34:40|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|0
1634218490000|2021-10-14 13:34:50|5810.41|5810.41|5813.97|5813.97|5813.97|5813.97|5810.41|5810.41|0
1634218500000|2021-10-14 13:35:00|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|0
1634218510000|2021-10-14 13:35:10|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|5817.53|0
1634218520000|2021-10-14 13:35:20|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|5815.75|0
1634218530000|2021-10-14 13:35:30|5813.97|5813.97|5816.39|5816.39|5816.39|5816.39|5813.97|5813.97|0
1634218560000|2021-10-14 13:36:00|5814.62|5814.62|5813.97|5813.97|5814.62|5814.62|5813.97|5813.97|0
1634218600000|2021-10-14 13:36:40|5810.41|5810.41|5809.12|5809.12|5810.41|5810.41|5809.12|5809.12|0
1634218630000|2021-10-14 13:37:10|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|0
1634218640000|2021-10-14 13:37:20|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|0
1634218670000|2021-10-14 13:37:50|5810.89|5810.89|5810.89|5810.89|5810.89|5810.89|5810.89|5810.89|0
1634218770000|2021-10-14 13:39:30|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|5812.67|0
1634218790000|2021-10-14 13:39:50|5814.45|5814.45|5822.21|5822.21|5823.99|5823.99|5814.45|5814.45|0
1634218800000|2021-10-14 13:40:00|5823.99|5823.99|5820.44|5820.44|5823.99|5823.99|5820.44|5820.44|0
1634218830000|2021-10-14 13:40:30|5818.66|5818.66|5818.66|5818.66|5818.66|5818.66|5818.66|5818.66|0
1634218920000|2021-10-14 13:42:00|5819.95|5819.95|5819.95|5819.95|5819.95|5819.95|5819.95|5819.95|0
1634218930000|2021-10-14 13:42:10|5821.73|5821.73|5824.16|5824.16|5824.16|5824.16|5821.73|5821.73|0
1634218970000|2021-10-14 13:42:50|5822.38|5822.38|5822.38|5822.38|5822.38|5822.38|5822.38|5822.38|0
1634218980000|2021-10-14 13:43:00|5823.03|5823.03|5823.03|5823.03|5823.03|5823.03|5823.03|5823.03|0
1634219020000|2021-10-14 13:43:40|5823.67|5823.67|5821.89|5821.89|5823.67|5823.67|5821.89|5821.89|0
1634219060000|2021-10-14 13:44:20|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|0
1634219180000|2021-10-14 13:46:20|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|5821.89|0
1634219190000|2021-10-14 13:46:30|5823.67|5823.67|5825.45|5825.45|5825.45|5825.45|5823.67|5823.67|0
1634219200000|2021-10-14 13:46:40|5827.23|5827.23|5829.01|5829.01|5830.79|5830.79|5827.23|5827.23|0
1634219400000|2021-10-14 13:50:00|5830.79|5830.79|5832.57|5832.57|5832.57|5832.57|5830.79|5830.79|0
1634219410000|2021-10-14 13:50:10|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|0
1634219420000|2021-10-14 13:50:20|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|0
1634219430000|2021-10-14 13:50:30|5835.48|5835.48|5835.48|5835.48|5835.48|5835.48|5835.48|5835.48|0
1634219480000|2021-10-14 13:51:20|5833.7|5833.7|5830.14|5830.14|5833.7|5833.7|5830.14|5830.14|0
1634219520000|2021-10-14 13:52:00|5828.36|5828.36|5828.36|5828.36|5828.36|5828.36|5828.36|5828.36|0
1634219530000|2021-10-14 13:52:10|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1634219590000|2021-10-14 13:53:10|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|0
1634219680000|2021-10-14 13:54:40|5830.79|5830.79|5829.01|5829.01|5830.79|5830.79|5829.01|5829.01|0
1634219720000|2021-10-14 13:55:20|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|0
1634219740000|2021-10-14 13:55:40|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1634219760000|2021-10-14 13:56:00|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|5827.23|0
1634219910000|2021-10-14 13:58:30|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|5825.45|0
1634219930000|2021-10-14 13:58:50|5826.1|5826.1|5826.75|5826.75|5826.75|5826.75|5826.1|5826.1|0
1634219940000|2021-10-14 13:59:00|5828.53|5828.53|5828.53|5828.53|5828.53|5828.53|5828.53|5828.53|0
1634219960000|2021-10-14 13:59:20|5829.82|5829.82|5830.47|5830.47|5830.47|5830.47|5829.82|5829.82|0
1634219980000|2021-10-14 13:59:40|5831.11|5831.11|5831.11|5831.11|5831.11|5831.11|5831.11|5831.11|0
1634220010000|2021-10-14 14:00:10|5831.76|5831.76|5830.47|5830.47|5831.76|5831.76|5830.47|5830.47|0
1634220020000|2021-10-14 14:00:20|5832.25|5832.25|5835.8|5835.8|5835.8|5835.8|5832.25|5832.25|0
1634220040000|2021-10-14 14:00:40|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|0
1634220080000|2021-10-14 14:01:20|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|0
1634220130000|2021-10-14 14:02:10|5841.14|5841.14|5844.7|5844.7|5844.7|5844.7|5841.14|5841.14|0
1634220150000|2021-10-14 14:02:30|5842.92|5842.92|5842.92|5842.92|5842.92|5842.92|5842.92|5842.92|0
1634220160000|2021-10-14 14:02:40|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|5844.86|0
1634220170000|2021-10-14 14:02:50|5844.21|5844.21|5842.43|5842.43|5844.21|5844.21|5842.43|5842.43|0
1634220270000|2021-10-14 14:04:30|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|0
1634220320000|2021-10-14 14:05:20|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|0
1634220410000|2021-10-14 14:06:50|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|5844.21|0
1634220420000|2021-10-14 14:07:00|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|0
1634220440000|2021-10-14 14:07:20|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|0
1634220480000|2021-10-14 14:08:00|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|0
1634220490000|2021-10-14 14:08:10|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|0
1634220560000|2021-10-14 14:09:20|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1634220600000|2021-10-14 14:10:00|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|5839.52|0
1634220620000|2021-10-14 14:10:20|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|0
1634220630000|2021-10-14 14:10:30|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1634220640000|2021-10-14 14:10:40|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|0
1634220670000|2021-10-14 14:11:10|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|0
1634220720000|2021-10-14 14:12:00|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|0
1634220760000|2021-10-14 14:12:40|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1634220860000|2021-10-14 14:14:20|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|5835.32|0
1634220910000|2021-10-14 14:15:10|5835.97|5835.97|5841.3|5841.3|5841.3|5841.3|5835.97|5835.97|0
1634220950000|2021-10-14 14:15:50|5843.08|5843.08|5843.08|5843.08|5843.08|5843.08|5839.52|5839.52|0
1634220970000|2021-10-14 14:16:10|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1634220990000|2021-10-14 14:16:30|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|5841.95|0
1634221010000|2021-10-14 14:16:50|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|0
1634221060000|2021-10-14 14:17:40|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|5840.82|0
1634221130000|2021-10-14 14:18:50|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1634221340000|2021-10-14 14:22:20|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|0
1634221460000|2021-10-14 14:24:20|5838.39|5838.39|5839.04|5839.04|5839.04|5839.04|5838.39|5838.39|0
1634221550000|2021-10-14 14:25:50|5837.26|5837.26|5837.26|5837.26|5837.26|5837.26|5837.26|5837.26|0
1634221560000|2021-10-14 14:26:00|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|5839.04|0
1634221600000|2021-10-14 14:26:40|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|0
1634221720000|2021-10-14 14:28:40|5837.91|5837.91|5837.91|5837.91|5837.91|5837.91|5837.91|5837.91|0
1634221730000|2021-10-14 14:28:50|5837.26|5837.26|5836.61|5836.61|5837.26|5837.26|5836.61|5836.61|0
1634221760000|2021-10-14 14:29:20|5835.97|5835.97|5834.19|5834.19|5835.97|5835.97|5834.19|5834.19|0
1634221770000|2021-10-14 14:29:30|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|0
1634221780000|2021-10-14 14:29:40|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|0
1634221860000|2021-10-14 14:31:00|5832.41|5832.41|5832.41|5832.41|5832.41|5832.41|5832.41|5832.41|0
1634221880000|2021-10-14 14:31:20|5830.63|5830.63|5830.63|5830.63|5830.63|5830.63|5830.63|5830.63|0
1634221920000|2021-10-14 14:32:00|5832.41|5832.41|5832.41|5832.41|5832.41|5832.41|5832.41|5832.41|0
1634221960000|2021-10-14 14:32:40|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|0
1634221990000|2021-10-14 14:33:10|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1634222010000|2021-10-14 14:33:30|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|5834.19|0
1634222060000|2021-10-14 14:34:20|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|5833.54|0
1634222110000|2021-10-14 14:35:10|5831.76|5831.76|5831.76|5831.76|5831.76|5831.76|5831.76|5831.76|0
1634222160000|2021-10-14 14:36:00|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|5830.47|0
1634222200000|2021-10-14 14:36:40|5829.82|5829.82|5831.6|5831.6|5831.6|5831.6|5828.04|5828.04|0
1634222280000|2021-10-14 14:38:00|5832.25|5832.25|5832.25|5832.25|5832.25|5832.25|5832.25|5832.25|0
1634222300000|2021-10-14 14:38:20|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|0
1634222310000|2021-10-14 14:38:30|5835.8|5835.8|5836.45|5836.45|5836.45|5836.45|5835.8|5835.8|0
1634222320000|2021-10-14 14:38:40|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|0
1634222350000|2021-10-14 14:39:10|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|0
1634222370000|2021-10-14 14:39:30|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|5837.1|0
1634222400000|2021-10-14 14:40:00|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|0
1634222420000|2021-10-14 14:40:20|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|0
1634222450000|2021-10-14 14:40:50|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|0
1634222480000|2021-10-14 14:41:20|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|0
1634222530000|2021-10-14 14:42:10|5830.95|5830.95|5830.95|5830.95|5830.95|5830.95|5830.95|5830.95|0
1634222540000|2021-10-14 14:42:20|5832.25|5832.25|5832.25|5832.25|5832.25|5832.25|5832.25|5832.25|0
1634222630000|2021-10-14 14:43:50|5832.89|5832.89|5832.89|5832.89|5832.89|5832.89|5832.89|5832.89|0
1634222640000|2021-10-14 14:44:00|5833.54|5833.54|5835.48|5835.48|5835.48|5835.48|5833.54|5833.54|0
1634222660000|2021-10-14 14:44:20|5837.26|5837.26|5837.26|5837.26|5837.26|5837.26|5837.26|5837.26|0
1634222700000|2021-10-14 14:45:00|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|5835.97|0
1634222760000|2021-10-14 14:46:00|5837.75|5837.75|5837.1|5837.1|5837.75|5837.75|5837.1|5837.1|0
1634222770000|2021-10-14 14:46:10|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|5837.75|0
1634222780000|2021-10-14 14:46:20|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|0
1634222790000|2021-10-14 14:46:30|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|0
1634222800000|2021-10-14 14:46:40|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|0
1634222880000|2021-10-14 14:48:00|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|0
1634222940000|2021-10-14 14:49:00|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|0
1634222990000|2021-10-14 14:49:50|5834.67|5834.67|5834.67|5834.67|5834.67|5834.67|5834.67|5834.67|0
1634223030000|2021-10-14 14:50:30|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|5834.02|0
1634223050000|2021-10-14 14:50:50|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|5835.8|0
1634223180000|2021-10-14 14:53:00|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|5837.58|0
1634223220000|2021-10-14 14:53:40|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|0
1634223230000|2021-10-14 14:53:50|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|5836.45|0
1634223270000|2021-10-14 14:54:30|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|5838.23|0
1634223460000|2021-10-14 14:57:40|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|5840.01|0
1634223530000|2021-10-14 14:58:50|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|5839.36|0
1634223670000|2021-10-14 15:01:10|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|5838.71|0
1634223700000|2021-10-14 15:01:40|5838.07|5838.07|5836.29|5836.29|5838.07|5838.07|5836.29|5836.29|0
1634223710000|2021-10-14 15:01:50|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|5834.51|0
1634223760000|2021-10-14 15:02:40|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|0
1634223770000|2021-10-14 15:02:50|5832.57|5832.57|5831.92|5831.92|5832.57|5832.57|5831.92|5831.92|0
1634223800000|2021-10-14 15:03:20|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|0
1634223820000|2021-10-14 15:03:40|5831.92|5831.92|5831.92|5831.92|5831.92|5831.92|5831.92|5831.92|0
1634223840000|2021-10-14 15:04:00|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|0
1634223850000|2021-10-14 15:04:10|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|0
1634223860000|2021-10-14 15:04:20|5836.12|5836.12|5836.77|5836.77|5836.77|5836.77|5836.12|5836.12|0
1634223910000|2021-10-14 15:05:10|5838.55|5838.55|5840.33|5840.33|5840.33|5840.33|5838.55|5838.55|0
1634223960000|2021-10-14 15:06:00|5840.98|5840.98|5841.62|5841.62|5841.62|5841.62|5840.98|5840.98|0
1634223970000|2021-10-14 15:06:10|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|5843.4|0
1634224000000|2021-10-14 15:06:40|5841.62|5841.62|5841.62|5841.62|5841.62|5841.62|5841.62|5841.62|0
1634224090000|2021-10-14 15:08:10|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|5840.33|0
1634224100000|2021-10-14 15:08:20|5842.11|5842.11|5842.11|5842.11|5843.89|5843.89|5842.11|5842.11|0
1634224160000|2021-10-14 15:09:20|5841.46|5841.46|5840.81|5840.81|5841.46|5841.46|5840.81|5840.81|0
1634224190000|2021-10-14 15:09:50|5841.46|5841.46|5841.46|5841.46|5841.46|5841.46|5841.46|5841.46|0
1634224220000|2021-10-14 15:10:20|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|0
1634224270000|2021-10-14 15:11:10|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|5843.89|0
1634224340000|2021-10-14 15:12:20|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|0
1634224350000|2021-10-14 15:12:30|5842.59|5842.59|5841.94|5841.94|5842.59|5842.59|5841.94|5841.94|0
1634224360000|2021-10-14 15:12:40|5842.59|5842.59|5842.59|5842.59|5842.59|5842.59|5842.59|5842.59|0
1634224410000|2021-10-14 15:13:30|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|5843.24|0
1634224450000|2021-10-14 15:14:10|5842.59|5842.59|5842.59|5842.59|5842.59|5842.59|5842.59|5842.59|0
1634224460000|2021-10-14 15:14:20|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|0
1634224480000|2021-10-14 15:14:40|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|5841.3|0
1634224490000|2021-10-14 15:14:50|5843.08|5843.08|5843.08|5843.08|5843.08|5843.08|5843.08|5843.08|0
1634224500000|2021-10-14 15:15:00|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|5842.43|0
1634224520000|2021-10-14 15:15:20|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|0
1634224550000|2021-10-14 15:15:50|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|0
1634224610000|2021-10-14 15:16:50|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|0
1634224620000|2021-10-14 15:17:00|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|0
1634224630000|2021-10-14 15:17:10|5844.37|5844.37|5842.59|5842.59|5844.37|5844.37|5842.59|5842.59|0
1634224640000|2021-10-14 15:17:20|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|0
1634224650000|2021-10-14 15:17:30|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|5840.17|0
1634224660000|2021-10-14 15:17:40|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|0
1634224680000|2021-10-14 15:18:00|5841.46|5841.46|5841.46|5841.46|5841.46|5841.46|5841.46|5841.46|0
1634224740000|2021-10-14 15:19:00|5842.76|5842.76|5842.76|5842.76|5842.76|5842.76|5842.76|5842.76|0
1634224750000|2021-10-14 15:19:10|5844.53|5844.53|5846.31|5846.31|5846.31|5846.31|5844.53|5844.53|0
1634224770000|2021-10-14 15:19:30|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|0
1634224790000|2021-10-14 15:19:50|5846.31|5846.31|5845.67|5845.67|5846.31|5846.31|5845.67|5845.67|0
1634224800000|2021-10-14 15:20:00|5845.02|5845.02|5845.67|5845.67|5845.67|5845.67|5845.02|5845.02|0
1634224810000|2021-10-14 15:20:10|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|5845.02|0
1634224820000|2021-10-14 15:20:20|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|5845.67|0
1634224840000|2021-10-14 15:20:40|5847.44|5847.44|5852.78|5852.78|5852.78|5852.78|5847.44|5847.44|0
1634224850000|2021-10-14 15:20:50|5851|5851|5849.22|5849.22|5851|5851|5849.22|5849.22|0
1634224890000|2021-10-14 15:21:30|5851.65|5851.65|5849.87|5849.87|5851.65|5851.65|5849.87|5849.87|0
1634224900000|2021-10-14 15:21:40|5851.81|5851.81|5851.81|5851.81|5851.81|5851.81|5851.81|5851.81|0
1634224950000|2021-10-14 15:22:30|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|0
1634224960000|2021-10-14 15:22:40|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|0
1634224970000|2021-10-14 15:22:50|5854.72|5854.72|5853.43|5853.43|5854.72|5854.72|5852.3|5852.3|0
1634224990000|2021-10-14 15:23:10|5854.07|5854.07|5854.07|5854.07|5854.07|5854.07|5852.3|5852.3|0
1634225020000|2021-10-14 15:23:40|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|0
1634225050000|2021-10-14 15:24:10|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|0
1634225110000|2021-10-14 15:25:10|5853.59|5853.59|5855.37|5855.37|5855.37|5855.37|5853.59|5853.59|0
1634225150000|2021-10-14 15:25:50|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|0
1634225160000|2021-10-14 15:26:00|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|0
1634225230000|2021-10-14 15:27:10|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|0
1634225240000|2021-10-14 15:27:20|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|0
1634225290000|2021-10-14 15:28:10|5856.5|5856.5|5858.28|5858.28|5860.06|5860.06|5856.5|5856.5|0
1634225300000|2021-10-14 15:28:20|5860.06|5860.06|5860.71|5860.71|5860.71|5860.71|5860.06|5860.06|0
1634225310000|2021-10-14 15:28:30|5862.48|5862.48|5862.48|5862.48|5864.26|5864.26|5860.71|5860.71|0
1634225320000|2021-10-14 15:28:40|5864.26|5864.26|5866.69|5866.69|5866.69|5866.69|5864.26|5864.26|0
1634225330000|2021-10-14 15:28:50|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|5864.91|5864.91|0
1634225340000|2021-10-14 15:29:00|5866.69|5866.69|5868.47|5868.47|5872.03|5872.03|5866.69|5866.69|0
1634225350000|2021-10-14 15:29:10|5872.03|5872.03|5870.25|5870.25|5872.03|5872.03|5866.69|5866.69|0
1634225360000|2021-10-14 15:29:20|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|0
1634225370000|2021-10-14 15:29:30|5864.91|5864.91|5866.21|5866.21|5866.21|5866.21|5864.91|5864.91|0
1634225380000|2021-10-14 15:29:40|5864.91|5864.91|5864.91|5864.91|5864.91|5864.91|5864.91|5864.91|0
1634225390000|2021-10-14 15:29:50|5864.26|5864.26|5864.26|5864.26|5864.26|5864.26|5864.26|5864.26|0
1634282100000|2021-10-15 07:15:00|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|5832.73|0
1634282110000|2021-10-15 07:15:10|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|5836.29|0
1634282140000|2021-10-15 07:15:40|5838.07|5838.07|5836.29|5836.29|5838.07|5838.07|5836.29|5836.29|0
1634282160000|2021-10-15 07:16:00|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|0
1634282170000|2021-10-15 07:16:10|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|0
1634282180000|2021-10-15 07:16:20|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|0
1634282220000|2021-10-15 07:17:00|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|0
1634282270000|2021-10-15 07:17:50|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|0
1634282280000|2021-10-15 07:18:00|5829.98|5829.98|5826.42|5826.42|5829.98|5829.98|5826.42|5826.42|0
1634282410000|2021-10-15 07:20:10|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|5824.64|0
1634282450000|2021-10-15 07:20:50|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|5826.42|0
1634282690000|2021-10-15 07:24:50|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|5829.01|0
1634282730000|2021-10-15 07:25:30|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|5832.57|0
1634282790000|2021-10-15 07:26:30|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|5834.35|0
1634282860000|2021-10-15 07:27:40|5836.12|5836.12|5837.9|5837.9|5837.9|5837.9|5836.12|5836.12|0
1634282880000|2021-10-15 07:28:00|5837.26|5837.26|5836.61|5836.61|5837.26|5837.26|5836.61|5836.61|0
1634282900000|2021-10-15 07:28:20|5834.83|5834.83|5836.61|5836.61|5836.61|5836.61|5834.83|5834.83|0
1634282940000|2021-10-15 07:29:00|5834.83|5834.83|5834.83|5834.83|5834.83|5834.83|5834.83|5834.83|0
1634283020000|2021-10-15 07:30:20|5836.61|5836.61|5834.83|5834.83|5836.61|5836.61|5834.83|5834.83|0
1634283050000|2021-10-15 07:30:50|5833.05|5833.05|5833.05|5833.05|5833.05|5833.05|5833.05|5833.05|0
1634283070000|2021-10-15 07:31:10|5831.27|5831.27|5829.49|5829.49|5831.27|5831.27|5829.49|5829.49|0
1634283140000|2021-10-15 07:32:20|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|0
1634283360000|2021-10-15 07:36:00|5821.57|5821.57|5819.79|5819.79|5821.57|5821.57|5819.79|5819.79|0
1634283510000|2021-10-15 07:38:30|5818.01|5818.01|5818.01|5818.01|5818.01|5818.01|5818.01|5818.01|0
1634283570000|2021-10-15 07:39:30|5813.16|5813.16|5820.27|5820.27|5823.83|5823.83|5813.16|5813.16|0
1634283650000|2021-10-15 07:40:50|5822.05|5822.05|5822.05|5822.05|5822.05|5822.05|5822.05|5822.05|0
1634283680000|2021-10-15 07:41:20|5820.11|5820.11|5820.11|5820.11|5820.11|5820.11|5820.11|5820.11|0
1634283690000|2021-10-15 07:41:30|5819.46|5819.46|5819.46|5819.46|5819.46|5819.46|5819.46|5819.46|0
1634283740000|2021-10-15 07:42:20|5817.68|5817.68|5817.68|5817.68|5817.68|5817.68|5817.68|5817.68|0
1634283870000|2021-10-15 07:44:30|5814.13|5814.13|5818.33|5818.33|5818.33|5818.33|5814.13|5814.13|0
1634283890000|2021-10-15 07:44:50|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|0
1634284020000|2021-10-15 07:47:00|5816.55|5816.55|5816.55|5816.55|5816.55|5816.55|5816.55|5816.55|0
1634284160000|2021-10-15 07:49:20|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|0
1634284190000|2021-10-15 07:49:50|5816.07|5816.07|5817.36|5817.36|5817.36|5817.36|5816.07|5816.07|0
1634284200000|2021-10-15 07:50:00|5818.66|5818.66|5818.66|5818.66|5818.66|5818.66|5818.66|5818.66|0
1634284210000|2021-10-15 07:50:10|5817.36|5817.36|5817.36|5817.36|5817.36|5817.36|5817.36|5817.36|0
1634284220000|2021-10-15 07:50:20|5819.14|5819.14|5819.14|5819.14|5819.14|5819.14|5819.14|5819.14|0
1634284240000|2021-10-15 07:50:40|5817.36|5817.36|5816.07|5816.07|5817.36|5817.36|5816.07|5816.07|0
1634284280000|2021-10-15 07:51:20|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|0
1634284320000|2021-10-15 07:52:00|5816.07|5816.07|5816.07|5816.07|5816.07|5816.07|5816.07|5816.07|0
1634284410000|2021-10-15 07:53:30|5817.36|5817.36|5813.64|5813.64|5817.36|5817.36|5813.64|5813.64|0
1634284420000|2021-10-15 07:53:40|5810.08|5810.08|5813.64|5813.64|5813.64|5813.64|5810.08|5810.08|0
1634284450000|2021-10-15 07:54:10|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|5814.29|0
1634284460000|2021-10-15 07:54:20|5814.94|5814.94|5816.71|5816.71|5816.71|5816.71|5814.94|5814.94|0
1634284510000|2021-10-15 07:55:10|5814.94|5814.94|5813.16|5813.16|5814.94|5814.94|5813.16|5813.16|0
1634284630000|2021-10-15 07:57:10|5811.38|5811.38|5811.38|5811.38|5811.38|5811.38|5811.38|5811.38|0
1634284710000|2021-10-15 07:58:30|5810.73|5810.73|5810.73|5810.73|5810.73|5810.73|5810.73|5810.73|0
1634284720000|2021-10-15 07:58:40|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|0
1634284790000|2021-10-15 07:59:50|5805.4|5805.4|5803.62|5803.62|5805.4|5805.4|5803.62|5803.62|0
1634284830000|2021-10-15 08:00:30|5805.4|5805.4|5805.4|5805.4|5805.4|5805.4|5805.4|5805.4|0
1634284960000|2021-10-15 08:02:40|5803.62|5803.62|5803.62|5803.62|5803.62|5803.62|5803.62|5803.62|0
1634284970000|2021-10-15 08:02:50|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|0
1634285020000|2021-10-15 08:03:40|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|0
1634285070000|2021-10-15 08:04:30|5804.26|5804.26|5802.49|5802.49|5804.26|5804.26|5802.49|5802.49|0
1634285100000|2021-10-15 08:05:00|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|0
1634285110000|2021-10-15 08:05:10|5804.91|5804.91|5804.91|5804.91|5804.91|5804.91|5804.91|5804.91|0
1634285120000|2021-10-15 08:05:20|5803.13|5803.13|5801.35|5801.35|5803.13|5803.13|5801.35|5801.35|0
1634285160000|2021-10-15 08:06:00|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|5803.13|0
1634285190000|2021-10-15 08:06:30|5804.91|5804.91|5808.47|5808.47|5808.47|5808.47|5804.91|5804.91|0
1634285230000|2021-10-15 08:07:10|5810.25|5810.25|5810.25|5810.25|5810.25|5810.25|5810.25|5810.25|0
1634285280000|2021-10-15 08:08:00|5812.03|5812.03|5812.03|5812.03|5812.03|5812.03|5812.03|5812.03|0
1634285340000|2021-10-15 08:09:00|5810.25|5810.25|5810.25|5810.25|5810.25|5810.25|5810.25|5810.25|0
1634285350000|2021-10-15 08:09:10|5808.95|5808.95|5808.95|5808.95|5808.95|5808.95|5808.95|5808.95|0
1634285580000|2021-10-15 08:13:00|5812.51|5812.51|5816.07|5816.07|5816.07|5816.07|5812.51|5812.51|0
1634285600000|2021-10-15 08:13:20|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|5817.85|0
1634285610000|2021-10-15 08:13:30|5818.49|5818.49|5818.49|5818.49|5818.49|5818.49|5818.49|5818.49|0
1634285620000|2021-10-15 08:13:40|5822.05|5822.05|5823.83|5823.83|5823.83|5823.83|5822.05|5822.05|0
1634285630000|2021-10-15 08:13:50|5823.18|5823.18|5821.89|5821.89|5823.18|5823.18|5821.89|5821.89|0
1634285640000|2021-10-15 08:14:00|5820.59|5820.59|5825.93|5825.93|5825.93|5825.93|5820.59|5820.59|0
1634285650000|2021-10-15 08:14:10|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|0
1634285660000|2021-10-15 08:14:20|5827.71|5827.71|5829.49|5829.49|5829.49|5829.49|5827.71|5827.71|0
1634285690000|2021-10-15 08:14:50|5830.78|5830.78|5830.78|5830.78|5830.78|5830.78|5830.78|5830.78|0
1634285740000|2021-10-15 08:15:40|5831.43|5831.43|5827.87|5827.87|5831.43|5831.43|5827.87|5827.87|0
1634285750000|2021-10-15 08:15:50|5829.65|5829.65|5831.43|5831.43|5831.43|5831.43|5829.65|5829.65|0
1634285770000|2021-10-15 08:16:10|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|0
1634285830000|2021-10-15 08:17:10|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|5834.99|0
1634285900000|2021-10-15 08:18:20|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|5833.21|0
1634285920000|2021-10-15 08:18:40|5832.56|5832.56|5832.56|5832.56|5832.56|5832.56|5832.56|5832.56|0
1634286260000|2021-10-15 08:24:20|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|0
1634286320000|2021-10-15 08:25:20|5832.08|5832.08|5830.3|5830.3|5832.08|5832.08|5830.3|5830.3|0
1634286480000|2021-10-15 08:28:00|5832.08|5832.08|5832.08|5832.08|5832.08|5832.08|5832.08|5832.08|0
1634286540000|2021-10-15 08:29:00|5833.37|5833.37|5835.15|5835.15|5835.15|5835.15|5833.37|5833.37|0
1634286600000|2021-10-15 08:30:00|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|5836.93|0
1634286790000|2021-10-15 08:33:10|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|5835.15|0
1634286800000|2021-10-15 08:33:20|5833.37|5833.37|5833.37|5833.37|5833.37|5833.37|5833.37|5833.37|0
1634286960000|2021-10-15 08:36:00|5831.59|5831.59|5830.94|5830.94|5831.59|5831.59|5830.94|5830.94|0
1634287000000|2021-10-15 08:36:40|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|0
1634287210000|2021-10-15 08:40:10|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634287440000|2021-10-15 08:44:00|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|0
1634287450000|2021-10-15 08:44:10|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634287570000|2021-10-15 08:46:10|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|0
1634287690000|2021-10-15 08:48:10|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634287800000|2021-10-15 08:50:00|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|0
1634287810000|2021-10-15 08:50:10|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634287830000|2021-10-15 08:50:30|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|5829.17|0
1634287890000|2021-10-15 08:51:30|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634287900000|2021-10-15 08:51:40|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|0
1634287910000|2021-10-15 08:51:50|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|0
1634287920000|2021-10-15 08:52:00|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634287930000|2021-10-15 08:52:10|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|0
1634287960000|2021-10-15 08:52:40|5836.28|5836.28|5838.06|5838.06|5838.06|5838.06|5836.28|5836.28|0
1634288050000|2021-10-15 08:54:10|5837.41|5837.41|5835.47|5835.47|5837.41|5837.41|5835.47|5835.47|0
1634288070000|2021-10-15 08:54:30|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|0
1634288180000|2021-10-15 08:56:20|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|0
1634288270000|2021-10-15 08:57:50|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|0
1634288280000|2021-10-15 08:58:00|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|0
1634288410000|2021-10-15 09:00:10|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|0
1634288460000|2021-10-15 09:01:00|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|0
1634288500000|2021-10-15 09:01:40|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|0
1634288580000|2021-10-15 09:03:00|5835.47|5835.47|5833.69|5833.69|5835.47|5835.47|5833.69|5833.69|0
1634288670000|2021-10-15 09:04:30|5835.47|5835.47|5835.47|5835.47|5835.47|5835.47|5835.47|5835.47|0
1634288720000|2021-10-15 09:05:20|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|0
1634288730000|2021-10-15 09:05:30|5835.47|5835.47|5834.82|5834.82|5835.47|5835.47|5834.82|5834.82|0
1634288850000|2021-10-15 09:07:30|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|0
1634288880000|2021-10-15 09:08:00|5835.47|5835.47|5835.47|5835.47|5835.47|5835.47|5835.47|5835.47|0
1634288980000|2021-10-15 09:09:40|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|0
1634289090000|2021-10-15 09:11:30|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|5836.12|0
1634289220000|2021-10-15 09:13:40|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|0
1634289300000|2021-10-15 09:15:00|5856.98|5856.98|5840.97|5840.97|5856.98|5856.98|5839.19|5839.19|0
1634289310000|2021-10-15 09:15:10|5842.75|5842.75|5846.31|5846.31|5848.08|5848.08|5842.75|5842.75|0
1634289320000|2021-10-15 09:15:20|5844.53|5844.53|5844.53|5844.53|5846.31|5846.31|5844.53|5844.53|0
1634289370000|2021-10-15 09:16:10|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|0
1634289380000|2021-10-15 09:16:20|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|0
1634289410000|2021-10-15 09:16:50|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|5843.88|0
1634289420000|2021-10-15 09:17:00|5844.53|5844.53|5846.31|5846.31|5846.31|5846.31|5844.53|5844.53|0
1634289530000|2021-10-15 09:18:50|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|5844.53|0
1634289540000|2021-10-15 09:19:00|5842.75|5842.75|5842.75|5842.75|5842.75|5842.75|5842.75|5842.75|0
1634289580000|2021-10-15 09:19:40|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|5842.1|0
1634289630000|2021-10-15 09:20:30|5838.54|5838.54|5840.32|5840.32|5840.32|5840.32|5838.54|5838.54|0
1634289640000|2021-10-15 09:20:40|5838.54|5838.54|5833.69|5833.69|5838.54|5838.54|5833.69|5833.69|0
1634289660000|2021-10-15 09:21:00|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|0
1634289670000|2021-10-15 09:21:10|5832.88|5832.88|5832.88|5832.88|5832.88|5832.88|5832.88|5832.88|0
1634289740000|2021-10-15 09:22:20|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|5831.1|0
1634289920000|2021-10-15 09:25:20|5831.75|5831.75|5833.04|5833.04|5833.04|5833.04|5831.75|5831.75|0
1634289990000|2021-10-15 09:26:30|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|0
1634290000000|2021-10-15 09:26:40|5831.27|5831.27|5833.04|5833.04|5833.04|5833.04|5831.27|5831.27|0
1634290220000|2021-10-15 09:30:20|5829.97|5829.97|5828.19|5828.19|5829.97|5829.97|5828.19|5828.19|0
1634290270000|2021-10-15 09:31:10|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|0
1634290350000|2021-10-15 09:32:30|5828.19|5828.19|5828.19|5828.19|5828.19|5828.19|5828.19|5828.19|0
1634290400000|2021-10-15 09:33:20|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|0
1634290430000|2021-10-15 09:33:50|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|0
1634290440000|2021-10-15 09:34:00|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|0
1634290580000|2021-10-15 09:36:20|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|0
1634290720000|2021-10-15 09:38:40|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|5822.86|0
1634291020000|2021-10-15 09:43:40|5824.63|5824.63|5829.49|5829.49|5829.49|5829.49|5824.63|5824.63|0
1634291230000|2021-10-15 09:47:10|5830.13|5830.13|5830.13|5830.13|5830.13|5830.13|5830.13|5830.13|0
1634291320000|2021-10-15 09:48:40|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|0
1634291390000|2021-10-15 09:49:50|5825.28|5825.28|5826.41|5826.41|5826.41|5826.41|5823.99|5823.99|0
1634291400000|2021-10-15 09:50:00|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|5824.63|0
1634291410000|2021-10-15 09:50:10|5825.28|5825.28|5827.71|5827.71|5827.71|5827.71|5825.28|5825.28|0
1634291420000|2021-10-15 09:50:20|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|0
1634291440000|2021-10-15 09:50:40|5831.91|5831.91|5831.91|5831.91|5831.91|5831.91|5831.91|5831.91|0
1634291450000|2021-10-15 09:50:50|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|0
1634291480000|2021-10-15 09:51:20|5833.04|5833.04|5831.27|5831.27|5833.04|5833.04|5831.27|5831.27|0
1634291500000|2021-10-15 09:51:40|5829.97|5829.97|5830.62|5830.62|5830.62|5830.62|5829.97|5829.97|0
1634291530000|2021-10-15 09:52:10|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|0
1634291540000|2021-10-15 09:52:20|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|0
1634291570000|2021-10-15 09:52:50|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|0
1634291590000|2021-10-15 09:53:10|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|0
1634291620000|2021-10-15 09:53:40|5831.75|5831.75|5832.4|5832.4|5832.4|5832.4|5831.75|5831.75|0
1634291630000|2021-10-15 09:53:50|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1634291650000|2021-10-15 09:54:10|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|0
1634291680000|2021-10-15 09:54:40|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1634291710000|2021-10-15 09:55:10|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|0
1634291720000|2021-10-15 09:55:20|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|0
1634291750000|2021-10-15 09:55:50|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|0
1634291800000|2021-10-15 09:56:40|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|0
1634291830000|2021-10-15 09:57:10|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|0
1634291890000|2021-10-15 09:58:10|5840.81|5840.81|5839.03|5839.03|5840.81|5840.81|5839.03|5839.03|0
1634291900000|2021-10-15 09:58:20|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|0
1634291920000|2021-10-15 09:58:40|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|0
1634291930000|2021-10-15 09:58:50|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|0
1634291950000|2021-10-15 09:59:10|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|5841.45|0
1634291990000|2021-10-15 09:59:50|5840.16|5840.16|5840.81|5840.81|5840.81|5840.81|5840.16|5840.16|0
1634292000000|2021-10-15 10:00:00|5839.03|5839.03|5842.58|5842.58|5842.58|5842.58|5839.03|5839.03|0
1634292030000|2021-10-15 10:00:30|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|0
1634292050000|2021-10-15 10:00:50|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|5839.03|0
1634292070000|2021-10-15 10:01:10|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|5840.81|0
1634292240000|2021-10-15 10:04:00|5842.58|5842.58|5842.58|5842.58|5842.58|5842.58|5842.58|5842.58|0
1634292310000|2021-10-15 10:05:10|5839.51|5839.51|5841.29|5841.29|5841.29|5841.29|5839.51|5839.51|0
1634292610000|2021-10-15 10:10:10|5841.94|5841.94|5843.72|5843.72|5843.72|5843.72|5841.94|5841.94|0
1634292660000|2021-10-15 10:11:00|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|0
1634292670000|2021-10-15 10:11:10|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|0
1634292680000|2021-10-15 10:11:20|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|0
1634292760000|2021-10-15 10:12:40|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|0
1634292780000|2021-10-15 10:13:00|5847.92|5847.92|5847.92|5847.92|5847.92|5847.92|5847.92|5847.92|0
1634292790000|2021-10-15 10:13:10|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|0
1634292820000|2021-10-15 10:13:40|5850.35|5850.35|5850.35|5850.35|5850.35|5850.35|5850.35|5850.35|0
1634292870000|2021-10-15 10:14:30|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|0
1634293010000|2021-10-15 10:16:50|5850.35|5850.35|5852.13|5852.13|5852.13|5852.13|5850.35|5850.35|0
1634293060000|2021-10-15 10:17:40|5853.9|5853.9|5852.13|5852.13|5853.9|5853.9|5852.13|5852.13|0
1634293110000|2021-10-15 10:18:30|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|5853.9|0
1634293160000|2021-10-15 10:19:20|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|0
1634293190000|2021-10-15 10:19:50|5850.83|5850.83|5850.83|5850.83|5850.83|5850.83|5850.83|5850.83|0
1634293240000|2021-10-15 10:20:40|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|0
1634293270000|2021-10-15 10:21:10|5850.35|5850.35|5848.57|5848.57|5850.35|5850.35|5848.57|5848.57|0
1634293300000|2021-10-15 10:21:40|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|0
1634293310000|2021-10-15 10:21:50|5848.57|5848.57|5847.92|5847.92|5848.57|5848.57|5847.92|5847.92|0
1634293320000|2021-10-15 10:22:00|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|0
1634293350000|2021-10-15 10:22:30|5849.05|5849.05|5849.05|5849.05|5849.05|5849.05|5849.05|5849.05|0
1634293360000|2021-10-15 10:22:40|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|0
1634293530000|2021-10-15 10:25:30|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|5845.49|0
1634293560000|2021-10-15 10:26:00|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|5847.27|0
1634293800000|2021-10-15 10:30:00|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|5843.72|0
1634293860000|2021-10-15 10:31:00|5841.94|5841.94|5840.16|5840.16|5841.94|5841.94|5840.16|5840.16|0
1634293870000|2021-10-15 10:31:10|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|5841.94|0
1634293900000|2021-10-15 10:31:40|5842.58|5842.58|5842.58|5842.58|5842.58|5842.58|5842.58|5842.58|0
1634293930000|2021-10-15 10:32:10|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|0
1634293950000|2021-10-15 10:32:30|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|5846.14|0
1634293980000|2021-10-15 10:33:00|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|0
1634294020000|2021-10-15 10:33:40|5846.14|5846.14|5844.36|5844.36|5846.14|5846.14|5844.36|5844.36|0
1634294090000|2021-10-15 10:34:50|5842.58|5842.58|5846.14|5846.14|5846.14|5846.14|5840.81|5840.81|0
1634294160000|2021-10-15 10:36:00|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|5844.36|0
1634294280000|2021-10-15 10:38:00|5845.66|5845.66|5845.66|5845.66|5845.66|5845.66|5845.66|5845.66|0
1634294290000|2021-10-15 10:38:10|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|5847.44|0
1634294740000|2021-10-15 10:45:40|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|5849.22|0
1634294780000|2021-10-15 10:46:20|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|5848.57|0
1634294850000|2021-10-15 10:47:30|5846.79|5846.79|5848.57|5848.57|5848.57|5848.57|5846.79|5846.79|0
1634294860000|2021-10-15 10:47:40|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|5846.79|0
1634295050000|2021-10-15 10:50:50|5845.01|5845.01|5843.23|5843.23|5845.01|5845.01|5843.23|5843.23|0
1634295170000|2021-10-15 10:52:50|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|5839.67|0
1634295180000|2021-10-15 10:53:00|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|5837.9|0
1634295250000|2021-10-15 10:54:10|5836.12|5836.12|5834.34|5834.34|5836.12|5836.12|5834.34|5834.34|0
1634295280000|2021-10-15 10:54:40|5832.56|5832.56|5830.78|5830.78|5832.56|5832.56|5830.78|5830.78|0
1634295310000|2021-10-15 10:55:10|5830.13|5830.13|5828.36|5828.36|5830.13|5830.13|5828.36|5828.36|0
1634295500000|2021-10-15 10:58:20|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|5826.58|0
1634295520000|2021-10-15 10:58:40|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|5825.93|0
1634295540000|2021-10-15 10:59:00|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|0
1634295580000|2021-10-15 10:59:40|5822.37|5822.37|5820.59|5820.59|5822.37|5822.37|5820.59|5820.59|0
1634295610000|2021-10-15 11:00:10|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|0
1634295630000|2021-10-15 11:00:30|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|5824.15|0
1634295710000|2021-10-15 11:01:50|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|0
1634295770000|2021-10-15 11:02:50|5820.59|5820.59|5818.81|5818.81|5820.59|5820.59|5818.81|5818.81|0
1634295890000|2021-10-15 11:04:50|5818.17|5818.17|5818.17|5818.17|5818.17|5818.17|5818.17|5818.17|0
1634295950000|2021-10-15 11:05:50|5823.5|5823.5|5821.72|5821.72|5825.28|5825.28|5821.72|5821.72|0
1634295960000|2021-10-15 11:06:00|5823.5|5823.5|5827.06|5827.06|5827.06|5827.06|5823.5|5823.5|0
1634295970000|2021-10-15 11:06:10|5828.84|5828.84|5832.4|5832.4|5834.18|5834.18|5828.84|5828.84|0
1634295980000|2021-10-15 11:06:20|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1634296010000|2021-10-15 11:06:50|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|0
1634296040000|2021-10-15 11:07:20|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|0
1634296080000|2021-10-15 11:08:00|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1634296180000|2021-10-15 11:09:40|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|0
1634296200000|2021-10-15 11:10:00|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1634296260000|2021-10-15 11:11:00|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|5835.95|0
1634296320000|2021-10-15 11:12:00|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1634296450000|2021-10-15 11:14:10|5835.95|5835.95|5834.18|5834.18|5835.95|5835.95|5834.18|5834.18|0
1634296500000|2021-10-15 11:15:00|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|0
1634296610000|2021-10-15 11:16:50|5830.62|5830.62|5832.4|5832.4|5832.4|5832.4|5830.62|5830.62|0
1634296650000|2021-10-15 11:17:30|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1634296700000|2021-10-15 11:18:20|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|0
1634296930000|2021-10-15 11:22:10|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|5832.4|0
1634296950000|2021-10-15 11:22:30|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|5834.18|0
1634297090000|2021-10-15 11:24:50|5835.95|5835.95|5835.95|5835.95|5837.73|5837.73|5835.95|5835.95|0
1634297250000|2021-10-15 11:27:30|5834.18|5834.18|5832.4|5832.4|5834.18|5834.18|5832.4|5832.4|0
1634297360000|2021-10-15 11:29:20|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|0
1634297470000|2021-10-15 11:31:10|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|0
1634297520000|2021-10-15 11:32:00|5831.91|5831.91|5831.91|5831.91|5831.91|5831.91|5831.91|5831.91|0
1634297530000|2021-10-15 11:32:10|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|0
1634297650000|2021-10-15 11:34:10|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|0
1634297680000|2021-10-15 11:34:40|5831.75|5831.75|5831.75|5831.75|5831.75|5831.75|5831.75|5831.75|0
1634297690000|2021-10-15 11:34:50|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|0
1634297870000|2021-10-15 11:37:50|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|0
1634297880000|2021-10-15 11:38:00|5828.19|5828.19|5828.19|5828.19|5828.19|5828.19|5828.19|5828.19|0
1634298240000|2021-10-15 11:44:00|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|0
1634298620000|2021-10-15 11:50:20|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|5831.27|0
1634298660000|2021-10-15 11:51:00|5833.04|5833.04|5831.27|5831.27|5833.04|5833.04|5831.27|5831.27|0
1634298780000|2021-10-15 11:53:00|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|5830.62|0
1634298790000|2021-10-15 11:53:10|5829.97|5829.97|5829.32|5829.32|5829.97|5829.97|5829.32|5829.32|0
1634298800000|2021-10-15 11:53:20|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|0
1634298890000|2021-10-15 11:54:50|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|5829.97|0
1634299050000|2021-10-15 11:57:30|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|5828.68|0
1634299390000|2021-10-15 12:03:10|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|0
1634299720000|2021-10-15 12:08:40|5826.25|5826.25|5825.6|5825.6|5826.25|5826.25|5825.6|5825.6|0
1634299730000|2021-10-15 12:08:50|5826.25|5826.25|5826.25|5826.25|5826.25|5826.25|5826.25|5826.25|0
1634299770000|2021-10-15 12:09:30|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|0
1634299850000|2021-10-15 12:10:50|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|5827.54|0
1634300100000|2021-10-15 12:15:00|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|5826.9|0
1634300410000|2021-10-15 12:20:10|5826.25|5826.25|5826.25|5826.25|5826.25|5826.25|5826.25|5826.25|0
1634300730000|2021-10-15 12:25:30|5826.9|5826.9|5830.45|5830.45|5830.45|5830.45|5826.9|5826.9|0
1634300790000|2021-10-15 12:26:30|5832.23|5832.23|5832.23|5832.23|5832.23|5832.23|5832.23|5832.23|0
1634300980000|2021-10-15 12:29:40|5830.45|5830.45|5830.45|5830.45|5830.45|5830.45|5830.45|5830.45|0
1634301120000|2021-10-15 12:32:00|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|5829.81|0
1634301180000|2021-10-15 12:33:00|5829.16|5829.16|5829.16|5829.16|5829.16|5829.16|5829.16|5829.16|0
1634301190000|2021-10-15 12:33:10|5827.38|5827.38|5827.38|5827.38|5827.38|5827.38|5827.38|5827.38|0
1634301210000|2021-10-15 12:33:30|5826.73|5826.73|5826.73|5826.73|5826.73|5826.73|5826.73|5826.73|0
1634301370000|2021-10-15 12:36:10|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|0
1634301390000|2021-10-15 12:36:30|5829.16|5829.16|5829.16|5829.16|5829.16|5829.16|5829.16|5829.16|0
1634301490000|2021-10-15 12:38:10|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634301530000|2021-10-15 12:38:50|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|0
1634301800000|2021-10-15 12:43:20|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634301880000|2021-10-15 12:44:40|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|0
1634301960000|2021-10-15 12:46:00|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634302050000|2021-10-15 12:47:30|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|0
1634302070000|2021-10-15 12:47:50|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|0
1634302100000|2021-10-15 12:48:20|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1634302180000|2021-10-15 12:49:40|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|0
1634302200000|2021-10-15 12:50:00|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|0
1634302510000|2021-10-15 12:55:10|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|0
1634302530000|2021-10-15 12:55:30|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|5830.94|0
1634302540000|2021-10-15 12:55:40|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|0
1634302560000|2021-10-15 12:56:00|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|0
1634302590000|2021-10-15 12:56:30|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|0
1634302780000|2021-10-15 12:59:40|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|0
1634302880000|2021-10-15 13:01:20|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|0
1634303080000|2021-10-15 13:04:40|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|0
1634303090000|2021-10-15 13:04:50|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|0
1634303240000|2021-10-15 13:07:20|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|0
1634303250000|2021-10-15 13:07:30|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|0
1634303580000|2021-10-15 13:13:00|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|0
1634303620000|2021-10-15 13:13:40|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|0
1634303630000|2021-10-15 13:13:50|5838.05|5838.05|5839.83|5839.83|5839.83|5839.83|5838.05|5838.05|0
1634303640000|2021-10-15 13:14:00|5841.61|5841.61|5843.39|5843.39|5843.39|5843.39|5841.61|5841.61|0
1634303690000|2021-10-15 13:14:50|5845.17|5845.17|5846.95|5846.95|5846.95|5846.95|5845.17|5845.17|0
1634303710000|2021-10-15 13:15:10|5843.39|5843.39|5845.17|5845.17|5845.17|5845.17|5843.39|5843.39|0
1634303720000|2021-10-15 13:15:20|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|0
1634303780000|2021-10-15 13:16:20|5840.96|5840.96|5840.32|5840.32|5840.96|5840.96|5840.32|5840.32|0
1634303820000|2021-10-15 13:17:00|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|0
1634303940000|2021-10-15 13:19:00|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|0
1634303950000|2021-10-15 13:19:10|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|0
1634303960000|2021-10-15 13:19:20|5840.32|5840.32|5840.32|5840.32|5840.32|5840.32|5836.76|5836.76|0
1634304010000|2021-10-15 13:20:10|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|0
1634304020000|2021-10-15 13:20:20|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|5836.11|0
1634304160000|2021-10-15 13:22:40|5836.76|5836.76|5837.41|5837.41|5837.41|5837.41|5836.76|5836.76|0
1634304210000|2021-10-15 13:23:30|5833.85|5833.85|5833.85|5833.85|5833.85|5833.85|5833.85|5833.85|0
1634304280000|2021-10-15 13:24:40|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|0
1634304430000|2021-10-15 13:27:10|5833.85|5833.85|5833.85|5833.85|5833.85|5833.85|5833.85|5833.85|0
1634304440000|2021-10-15 13:27:20|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|0
1634304540000|2021-10-15 13:29:00|5833.85|5833.85|5833.85|5833.85|5833.85|5833.85|5833.85|5833.85|0
1634304570000|2021-10-15 13:29:30|5834.5|5834.5|5832.72|5832.72|5834.5|5834.5|5832.72|5832.72|0
1634304590000|2021-10-15 13:29:50|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|0
1634304610000|2021-10-15 13:30:10|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|5831.59|0
1634304640000|2021-10-15 13:30:40|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|0
1634304710000|2021-10-15 13:31:50|5831.59|5831.59|5835.14|5835.14|5835.14|5835.14|5831.59|5831.59|0
1634304730000|2021-10-15 13:32:10|5835.79|5835.79|5838.22|5838.22|5838.22|5838.22|5835.79|5835.79|0
1634304740000|2021-10-15 13:32:20|5838.7|5838.7|5839.83|5839.83|5841.13|5841.13|5838.05|5838.05|0
1634304750000|2021-10-15 13:32:30|5839.18|5839.18|5839.83|5839.83|5839.83|5839.83|5839.18|5839.18|0
1634304780000|2021-10-15 13:33:00|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|0
1634304810000|2021-10-15 13:33:30|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|0
1634304830000|2021-10-15 13:33:50|5840|5840|5840|5840|5840|5840|5840|5840|0
1634304860000|2021-10-15 13:34:20|5838.22|5838.22|5836.44|5836.44|5838.22|5838.22|5836.44|5836.44|0
1634304870000|2021-10-15 13:34:30|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|0
1634304880000|2021-10-15 13:34:40|5840|5840|5840|5840|5840|5840|5840|5840|0
1634304910000|2021-10-15 13:35:10|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|0
1634304930000|2021-10-15 13:35:30|5840|5840|5840|5840|5840|5840|5838.22|5838.22|0
1634304960000|2021-10-15 13:36:00|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|0
1634304990000|2021-10-15 13:36:30|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|0
1634305010000|2021-10-15 13:36:50|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|0
1634305180000|2021-10-15 13:39:40|5834.01|5834.01|5833.36|5833.36|5834.01|5834.01|5833.36|5833.36|0
1634305190000|2021-10-15 13:39:50|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1634305240000|2021-10-15 13:40:40|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|0
1634305270000|2021-10-15 13:41:10|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1634305290000|2021-10-15 13:41:30|5833.36|5833.36|5831.59|5831.59|5833.36|5833.36|5831.59|5831.59|0
1634305330000|2021-10-15 13:42:10|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1634305350000|2021-10-15 13:42:30|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|0
1634305390000|2021-10-15 13:43:10|5832.72|5832.72|5830.13|5830.13|5832.72|5832.72|5830.13|5830.13|0
1634305410000|2021-10-15 13:43:30|5831.91|5831.91|5831.91|5831.91|5831.91|5831.91|5831.91|5831.91|0
1634305430000|2021-10-15 13:43:50|5830.13|5830.13|5830.13|5830.13|5830.13|5830.13|5830.13|5830.13|0
1634305490000|2021-10-15 13:44:50|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|0
1634305520000|2021-10-15 13:45:20|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|0
1634305530000|2021-10-15 13:45:30|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|0
1634305560000|2021-10-15 13:46:00|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|5831.42|5831.42|0
1634305580000|2021-10-15 13:46:20|5831.42|5831.42|5829.64|5829.64|5831.42|5831.42|5829.64|5829.64|0
1634305590000|2021-10-15 13:46:30|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5828.51|5828.51|0
1634305600000|2021-10-15 13:46:40|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|5828.51|0
1634305610000|2021-10-15 13:46:50|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|5830.29|0
1634305670000|2021-10-15 13:47:50|5832.07|5832.07|5832.72|5832.72|5832.72|5832.72|5832.07|5832.07|0
1634305830000|2021-10-15 13:50:30|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|0
1634305920000|2021-10-15 13:52:00|5834.5|5834.5|5833.85|5833.85|5834.5|5834.5|5833.85|5833.85|0
1634306100000|2021-10-15 13:55:00|5835.63|5835.63|5837.41|5837.41|5837.41|5837.41|5835.63|5835.63|0
1634306120000|2021-10-15 13:55:20|5838.05|5838.05|5833.85|5833.85|5838.05|5838.05|5833.85|5833.85|0
1634306130000|2021-10-15 13:55:30|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|0
1634306180000|2021-10-15 13:56:20|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|0
1634306340000|2021-10-15 13:59:00|5839.18|5839.18|5840.96|5840.96|5840.96|5840.96|5839.18|5839.18|0
1634306350000|2021-10-15 13:59:10|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|0
1634306380000|2021-10-15 13:59:40|5843.39|5843.39|5843.39|5843.39|5843.39|5843.39|5843.39|5843.39|0
1634306390000|2021-10-15 13:59:50|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|0
1634306400000|2021-10-15 14:00:00|5840.96|5840.96|5839.18|5839.18|5840.96|5840.96|5839.18|5839.18|0
1634306430000|2021-10-15 14:00:30|5839.83|5839.83|5843.39|5843.39|5843.39|5843.39|5839.83|5839.83|0
1634306460000|2021-10-15 14:01:00|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|5844.04|0
1634306480000|2021-10-15 14:01:20|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|0
1634306520000|2021-10-15 14:02:00|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|0
1634306560000|2021-10-15 14:02:40|5839.83|5839.83|5841.61|5841.61|5841.61|5841.61|5839.83|5839.83|0
1634306590000|2021-10-15 14:03:10|5843.39|5843.39|5843.39|5843.39|5843.39|5843.39|5843.39|5843.39|0
1634306600000|2021-10-15 14:03:20|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|5841.61|0
1634306620000|2021-10-15 14:03:40|5840.96|5840.96|5840.96|5840.96|5840.96|5840.96|5840.96|5840.96|0
1634306640000|2021-10-15 14:04:00|5842.74|5842.74|5840.96|5840.96|5842.74|5842.74|5840.96|5840.96|0
1634306660000|2021-10-15 14:04:20|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|5842.74|0
1634306680000|2021-10-15 14:04:40|5844.52|5844.52|5844.52|5844.52|5844.52|5844.52|5844.52|5844.52|0
1634306740000|2021-10-15 14:05:40|5845.17|5845.17|5845.17|5845.17|5845.17|5845.17|5845.17|5845.17|0
1634306750000|2021-10-15 14:05:50|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|5845.82|0
1634306960000|2021-10-15 14:09:20|5847.59|5847.59|5849.37|5849.37|5849.37|5849.37|5847.59|5847.59|0
1634307010000|2021-10-15 14:10:10|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|5847.59|0
1634307020000|2021-10-15 14:10:20|5849.37|5849.37|5851.15|5851.15|5851.15|5851.15|5849.37|5849.37|0
1634307060000|2021-10-15 14:11:00|5850.5|5850.5|5849.86|5849.86|5850.5|5850.5|5849.86|5849.86|0
1634307070000|2021-10-15 14:11:10|5849.21|5849.21|5849.86|5849.86|5849.86|5849.86|5849.21|5849.21|0
1634307130000|2021-10-15 14:12:10|5850.5|5850.5|5850.5|5850.5|5850.5|5850.5|5850.5|5850.5|0
1634307190000|2021-10-15 14:13:10|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|0
1634307280000|2021-10-15 14:14:40|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|0
1634307410000|2021-10-15 14:16:50|5850.5|5850.5|5850.5|5850.5|5850.5|5850.5|5850.5|5850.5|0
1634307560000|2021-10-15 14:19:20|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|0
1634307580000|2021-10-15 14:19:40|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|0
1634307590000|2021-10-15 14:19:50|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|0
1634307770000|2021-10-15 14:22:50|5856.49|5856.49|5856.49|5856.49|5856.49|5856.49|5856.49|5856.49|0
1634307780000|2021-10-15 14:23:00|5855.84|5855.84|5857.62|5857.62|5857.62|5857.62|5855.84|5855.84|0
1634307790000|2021-10-15 14:23:10|5859.4|5859.4|5859.4|5859.4|5859.4|5859.4|5859.4|5859.4|0
1634307840000|2021-10-15 14:24:00|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|0
1634307850000|2021-10-15 14:24:10|5855.84|5855.84|5855.84|5855.84|5855.84|5855.84|5855.84|5855.84|0
1634307920000|2021-10-15 14:25:20|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|5857.62|0
1634307940000|2021-10-15 14:25:40|5855.84|5855.84|5854.06|5854.06|5855.84|5855.84|5854.06|5854.06|0
1634307980000|2021-10-15 14:26:20|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|5854.71|0
1634308010000|2021-10-15 14:26:50|5852.93|5852.93|5854.71|5854.71|5854.71|5854.71|5851.15|5851.15|0
1634308040000|2021-10-15 14:27:20|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|5852.93|0
1634308120000|2021-10-15 14:28:40|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|5851.15|0
1634308140000|2021-10-15 14:29:00|5850.5|5850.5|5850.5|5850.5|5850.5|5850.5|5850.5|5850.5|0
1634308200000|2021-10-15 14:30:00|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|5852.28|0
1634308210000|2021-10-15 14:30:10|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|5854.06|0
1634308230000|2021-10-15 14:30:30|5852.28|5852.28|5857.62|5857.62|5857.62|5857.62|5850.5|5850.5|0
1634308240000|2021-10-15 14:30:40|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|0
1634308260000|2021-10-15 14:31:00|5860.69|5860.69|5857.14|5857.14|5860.69|5860.69|5857.14|5857.14|0
1634308270000|2021-10-15 14:31:10|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|5858.91|0
1634308300000|2021-10-15 14:31:40|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|5860.69|0
1634308310000|2021-10-15 14:31:50|5862.47|5862.47|5860.69|5860.69|5862.47|5862.47|5860.69|5860.69|0
1634308330000|2021-10-15 14:32:10|5862.47|5862.47|5864.25|5864.25|5864.25|5864.25|5862.47|5862.47|0
1634308340000|2021-10-15 14:32:20|5862.47|5862.47|5862.47|5862.47|5864.25|5864.25|5862.47|5862.47|0
1634308350000|2021-10-15 14:32:30|5864.25|5864.25|5864.25|5864.25|5864.25|5864.25|5864.25|5864.25|0
1634308370000|2021-10-15 14:32:50|5866.03|5866.03|5864.25|5864.25|5866.03|5866.03|5864.25|5864.25|0
1634308390000|2021-10-15 14:33:10|5862.47|5862.47|5860.69|5860.69|5862.47|5862.47|5860.69|5860.69|0
1634308460000|2021-10-15 14:34:20|5861.34|5861.34|5861.34|5861.34|5861.34|5861.34|5861.34|5861.34|0
1634308470000|2021-10-15 14:34:30|5864.9|5864.9|5866.68|5866.68|5866.68|5866.68|5864.9|5864.9|0
1634308480000|2021-10-15 14:34:40|5868.46|5868.46|5866.68|5866.68|5868.46|5868.46|5866.68|5866.68|0
1634308490000|2021-10-15 14:34:50|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|0
1634308550000|2021-10-15 14:35:50|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5864.9|5864.9|0
1634308580000|2021-10-15 14:36:20|5864.9|5864.9|5864.9|5864.9|5864.9|5864.9|5864.9|5864.9|0
1634308600000|2021-10-15 14:36:40|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|0
1634308610000|2021-10-15 14:36:50|5866.68|5866.68|5868.46|5868.46|5868.46|5868.46|5866.68|5866.68|0
1634308620000|2021-10-15 14:37:00|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|0
1634308670000|2021-10-15 14:37:50|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|0
1634308690000|2021-10-15 14:38:10|5870.23|5870.23|5870.23|5870.23|5872.01|5872.01|5870.23|5870.23|0
1634308770000|2021-10-15 14:39:30|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|0
1634308800000|2021-10-15 14:40:00|5869.59|5869.59|5869.59|5869.59|5869.59|5869.59|5869.59|5869.59|0
1634308820000|2021-10-15 14:40:20|5867.81|5867.81|5869.1|5869.1|5869.1|5869.1|5867.81|5867.81|0
1634308880000|2021-10-15 14:41:20|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|0
1634308930000|2021-10-15 14:42:10|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|0
1634308950000|2021-10-15 14:42:30|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|0
1634308960000|2021-10-15 14:42:40|5863.77|5863.77|5860.21|5860.21|5863.77|5863.77|5860.21|5860.21|0
1634308980000|2021-10-15 14:43:00|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|0
1634308990000|2021-10-15 14:43:10|5860.21|5860.21|5860.21|5860.21|5860.21|5860.21|5860.21|5860.21|0
1634309000000|2021-10-15 14:43:20|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|5856.65|5856.65|0
1634309030000|2021-10-15 14:43:50|5856.65|5856.65|5858.43|5858.43|5858.43|5858.43|5856.65|5856.65|0
1634309060000|2021-10-15 14:44:20|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|5856.65|0
1634309070000|2021-10-15 14:44:30|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|5858.43|0
1634309110000|2021-10-15 14:45:10|5860.21|5860.21|5861.99|5861.99|5861.99|5861.99|5860.21|5860.21|0
1634309120000|2021-10-15 14:45:20|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|0
1634309130000|2021-10-15 14:45:30|5865.54|5865.54|5863.77|5863.77|5865.54|5865.54|5861.99|5861.99|0
1634309180000|2021-10-15 14:46:20|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|0
1634309190000|2021-10-15 14:46:30|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|0
1634309250000|2021-10-15 14:47:30|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|0
1634309340000|2021-10-15 14:49:00|5862.63|5862.63|5862.63|5862.63|5867.97|5867.97|5862.63|5862.63|0
1634309450000|2021-10-15 14:50:50|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|5861.99|0
1634309460000|2021-10-15 14:51:00|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|0
1634309470000|2021-10-15 14:51:10|5864.41|5864.41|5864.41|5864.41|5864.41|5864.41|5864.41|5864.41|0
1634309490000|2021-10-15 14:51:30|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|5866.19|0
1634309560000|2021-10-15 14:52:40|5866.84|5866.84|5866.84|5866.84|5866.84|5866.84|5866.84|5866.84|0
1634309610000|2021-10-15 14:53:30|5865.06|5865.06|5865.06|5865.06|5865.06|5865.06|5865.06|5865.06|0
1634309740000|2021-10-15 14:55:40|5863.28|5863.28|5863.28|5863.28|5863.28|5863.28|5859.72|5859.72|0
1634309770000|2021-10-15 14:56:10|5861.5|5861.5|5857.95|5857.95|5861.5|5861.5|5857.95|5857.95|0
1634309780000|2021-10-15 14:56:20|5859.72|5859.72|5859.72|5859.72|5859.72|5859.72|5859.72|5859.72|0
1634309850000|2021-10-15 14:57:30|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|5860.37|0
1634309990000|2021-10-15 14:59:50|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|5858.59|0
1634310110000|2021-10-15 15:01:50|5859.24|5859.24|5859.24|5859.24|5859.24|5859.24|5859.24|5859.24|0
1634310150000|2021-10-15 15:02:30|5857.46|5857.46|5857.46|5857.46|5857.46|5857.46|5857.46|5857.46|0
1634310160000|2021-10-15 15:02:40|5855.68|5855.68|5853.9|5853.9|5855.68|5855.68|5853.9|5853.9|0
1634310230000|2021-10-15 15:03:50|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|5852.13|0
1634310270000|2021-10-15 15:04:30|5850.35|5850.35|5852.13|5852.13|5852.13|5852.13|5850.35|5850.35|0
1634310280000|2021-10-15 15:04:40|5853.9|5853.9|5855.68|5855.68|5855.68|5855.68|5853.9|5853.9|0
1634310290000|2021-10-15 15:04:50|5856.33|5856.33|5856.33|5856.33|5856.33|5856.33|5856.33|5856.33|0
1634310310000|2021-10-15 15:05:10|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|5857.63|0
1634310340000|2021-10-15 15:05:40|5855.85|5855.85|5855.85|5855.85|5855.85|5855.85|5855.85|5855.85|0
1634310350000|2021-10-15 15:05:50|5856.49|5856.49|5856.49|5856.49|5856.49|5856.49|5856.49|5856.49|0
1634310480000|2021-10-15 15:08:00|5858.27|5858.27|5860.05|5860.05|5860.05|5860.05|5858.27|5858.27|0
1634310500000|2021-10-15 15:08:20|5860.7|5860.7|5861.35|5861.35|5861.35|5861.35|5860.7|5860.7|0
1634310540000|2021-10-15 15:09:00|5863.13|5863.13|5866.68|5866.68|5866.68|5866.68|5861.35|5861.35|0
1634310550000|2021-10-15 15:09:10|5864.9|5864.9|5866.68|5866.68|5866.68|5866.68|5863.13|5863.13|0
1634310570000|2021-10-15 15:09:30|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|0
1634310580000|2021-10-15 15:09:40|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|0
1634310600000|2021-10-15 15:10:00|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|0
1634310610000|2021-10-15 15:10:10|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|0
1634310620000|2021-10-15 15:10:20|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|5868.46|0
1634310630000|2021-10-15 15:10:30|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|5869.11|0
1634310720000|2021-10-15 15:12:00|5869.76|5869.76|5869.76|5869.76|5869.76|5869.76|5869.76|5869.76|0
1634310730000|2021-10-15 15:12:10|5870.4|5870.4|5870.4|5870.4|5870.4|5870.4|5870.4|5870.4|0
1634310750000|2021-10-15 15:12:30|5871.7|5871.7|5872.35|5872.35|5872.35|5872.35|5871.7|5871.7|0
1634310790000|2021-10-15 15:13:10|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|0
1634310870000|2021-10-15 15:14:30|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|0
1634310880000|2021-10-15 15:14:40|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|0
1634310910000|2021-10-15 15:15:10|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|0
1634310940000|2021-10-15 15:15:40|5874.77|5874.77|5874.77|5874.77|5874.77|5874.77|5874.77|5874.77|0
1634310960000|2021-10-15 15:16:00|5878.33|5878.33|5878.33|5878.33|5878.33|5878.33|5876.55|5876.55|0
1634310980000|2021-10-15 15:16:20|5880.11|5880.11|5880.11|5880.11|5881.89|5881.89|5880.11|5880.11|0
1634311050000|2021-10-15 15:17:30|5881.89|5881.89|5880.11|5880.11|5881.89|5881.89|5880.11|5880.11|0
1634311060000|2021-10-15 15:17:40|5881.89|5881.89|5881.89|5881.89|5881.89|5881.89|5881.89|5881.89|0
1634311070000|2021-10-15 15:17:50|5881.24|5881.24|5881.89|5881.89|5881.89|5881.89|5881.24|5881.24|0
1634311090000|2021-10-15 15:18:10|5879.46|5879.46|5875.26|5875.26|5879.46|5879.46|5875.26|5875.26|0
1634311110000|2021-10-15 15:18:30|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|0
1634311120000|2021-10-15 15:18:40|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|0
1634311130000|2021-10-15 15:18:50|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|0
1634311160000|2021-10-15 15:19:20|5878.81|5878.81|5877.03|5877.03|5878.81|5878.81|5877.03|5877.03|0
1634311170000|2021-10-15 15:19:30|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|0
1634311180000|2021-10-15 15:19:40|5877.03|5877.03|5875.26|5875.26|5877.03|5877.03|5875.26|5875.26|0
1634311190000|2021-10-15 15:19:50|5878.81|5878.81|5875.26|5875.26|5878.81|5878.81|5875.26|5875.26|0
1634311210000|2021-10-15 15:20:10|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|0
1634311220000|2021-10-15 15:20:20|5879.46|5879.46|5879.46|5879.46|5879.46|5879.46|5879.46|5879.46|0
1634311240000|2021-10-15 15:20:40|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|0
1634311370000|2021-10-15 15:22:50|5879.46|5879.46|5877.68|5877.68|5879.46|5879.46|5877.68|5877.68|0
1634311380000|2021-10-15 15:23:00|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|5881.24|0
1634311390000|2021-10-15 15:23:10|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|5877.68|0
1634311410000|2021-10-15 15:23:30|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|0
1634311420000|2021-10-15 15:23:40|5876.39|5876.39|5876.39|5876.39|5876.39|5876.39|5876.39|5876.39|0
1634311480000|2021-10-15 15:24:40|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|0
1634311490000|2021-10-15 15:24:50|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|0
1634311500000|2021-10-15 15:25:00|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|0
1634311510000|2021-10-15 15:25:10|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|0
1634311540000|2021-10-15 15:25:40|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|0
1634311580000|2021-10-15 15:26:20|5875.26|5875.26|5873.48|5873.48|5875.26|5875.26|5873.48|5873.48|0
1634311630000|2021-10-15 15:27:10|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|0
1634311730000|2021-10-15 15:28:50|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|0
1634311740000|2021-10-15 15:29:00|5876.39|5876.39|5874.61|5874.61|5876.39|5876.39|5874.61|5874.61|0
1634311770000|2021-10-15 15:29:30|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|0
1634311780000|2021-10-15 15:29:40|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|5877.03|0
1634311790000|2021-10-15 15:29:50|5875.26|5875.26|5874.61|5874.61|5878.81|5878.81|5874.61|5874.61|0
1634541300000|2021-10-18 07:15:00|5886.09|5886.09|5886.74|5886.74|5886.74|5886.74|5886.09|5886.09|0
1634541330000|2021-10-18 07:15:30|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|0
1634541360000|2021-10-18 07:16:00|5890.94|5890.94|5895.63|5895.63|5895.63|5895.63|5890.94|5890.94|0
1634541390000|2021-10-18 07:16:30|5897.41|5897.41|5897.41|5897.41|5897.41|5897.41|5897.41|5897.41|0
1634541440000|2021-10-18 07:17:20|5899.35|5899.35|5904.69|5904.69|5904.69|5904.69|5899.35|5899.35|0
1634541470000|2021-10-18 07:17:50|5902.91|5902.91|5900.97|5900.97|5902.91|5902.91|5900.97|5900.97|0
1634541480000|2021-10-18 07:18:00|5899.67|5899.67|5900.97|5900.97|5900.97|5900.97|5899.67|5899.67|0
1634541520000|2021-10-18 07:18:40|5897.41|5897.41|5900.97|5900.97|5900.97|5900.97|5897.41|5897.41|0
1634541570000|2021-10-18 07:19:30|5902.75|5902.75|5904.53|5904.53|5904.53|5904.53|5902.75|5902.75|0
1634541580000|2021-10-18 07:19:40|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|5906.31|0
1634541590000|2021-10-18 07:19:50|5908.08|5908.08|5906.31|5906.31|5908.08|5908.08|5906.31|5906.31|0
1634541600000|2021-10-18 07:20:00|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|5905.66|0
1634541610000|2021-10-18 07:20:10|5907.44|5907.44|5909.22|5909.22|5909.22|5909.22|5907.44|5907.44|0
1634541620000|2021-10-18 07:20:20|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|0
1634541630000|2021-10-18 07:20:30|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|0
1634541640000|2021-10-18 07:20:40|5906.14|5906.14|5904.36|5904.36|5906.14|5906.14|5904.36|5904.36|0
1634541670000|2021-10-18 07:21:10|5903.07|5903.07|5902.42|5902.42|5903.07|5903.07|5902.42|5902.42|0
1634541680000|2021-10-18 07:21:20|5903.07|5903.07|5899.99|5899.99|5903.07|5903.07|5899.99|5899.99|0
1634541690000|2021-10-18 07:21:30|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5897.57|5897.57|0
1634541720000|2021-10-18 07:22:00|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|0
1634541730000|2021-10-18 07:22:10|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1634541830000|2021-10-18 07:23:50|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1634541840000|2021-10-18 07:24:00|5902.42|5902.42|5904.2|5904.2|5904.2|5904.2|5902.42|5902.42|0
1634541850000|2021-10-18 07:24:10|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|0
1634541870000|2021-10-18 07:24:30|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1634541880000|2021-10-18 07:24:40|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|5904.36|0
1634541900000|2021-10-18 07:25:00|5909.7|5909.7|5911.48|5911.48|5911.48|5911.48|5909.7|5909.7|0
1634541910000|2021-10-18 07:25:10|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|0
1634541930000|2021-10-18 07:25:30|5916.81|5916.81|5918.59|5918.59|5918.59|5918.59|5916.81|5916.81|0
1634541940000|2021-10-18 07:25:40|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|0
1634541970000|2021-10-18 07:26:10|5915.04|5915.04|5915.04|5915.04|5915.04|5915.04|5915.04|5915.04|0
1634541980000|2021-10-18 07:26:20|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|0
1634542010000|2021-10-18 07:26:50|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|5913.26|0
1634542030000|2021-10-18 07:27:10|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|0
1634542100000|2021-10-18 07:28:20|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|0
1634542110000|2021-10-18 07:28:30|5921.67|5921.67|5919.89|5919.89|5921.67|5921.67|5919.89|5919.89|0
1634542120000|2021-10-18 07:28:40|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|0
1634542130000|2021-10-18 07:28:50|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|0
1634542140000|2021-10-18 07:29:00|5916.33|5916.33|5916.33|5916.33|5916.33|5916.33|5916.33|5916.33|0
1634542190000|2021-10-18 07:29:50|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1634542220000|2021-10-18 07:30:20|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|0
1634542240000|2021-10-18 07:30:40|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1634542250000|2021-10-18 07:30:50|5909.22|5909.22|5908.57|5908.57|5909.22|5909.22|5908.57|5908.57|0
1634542300000|2021-10-18 07:31:40|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1634542310000|2021-10-18 07:31:50|5907.27|5907.27|5905.98|5905.98|5907.27|5907.27|5905.98|5905.98|0
1634542320000|2021-10-18 07:32:00|5905.33|5905.33|5906.63|5906.63|5906.63|5906.63|5905.33|5905.33|0
1634542330000|2021-10-18 07:32:10|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|0
1634542350000|2021-10-18 07:32:30|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|0
1634542360000|2021-10-18 07:32:40|5907.11|5907.11|5907.76|5907.76|5907.76|5907.76|5907.11|5907.11|0
1634542370000|2021-10-18 07:32:50|5908.4|5908.4|5905.33|5905.33|5908.4|5908.4|5905.33|5905.33|0
1634542380000|2021-10-18 07:33:00|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|0
1634542400000|2021-10-18 07:33:20|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|0
1634542410000|2021-10-18 07:33:30|5898.86|5898.86|5897.08|5897.08|5898.86|5898.86|5897.08|5897.08|0
1634542420000|2021-10-18 07:33:40|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|0
1634542450000|2021-10-18 07:34:10|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|5895.95|0
1634542470000|2021-10-18 07:34:30|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|0
1634542480000|2021-10-18 07:34:40|5894.66|5894.66|5885.77|5885.77|5894.66|5894.66|5885.77|5885.77|0
1634542540000|2021-10-18 07:35:40|5883.99|5883.99|5883.99|5883.99|5883.99|5883.99|5882.21|5882.21|0
1634542560000|2021-10-18 07:36:00|5884.63|5884.63|5885.28|5885.28|5885.28|5885.28|5884.63|5884.63|0
1634542570000|2021-10-18 07:36:10|5887.06|5887.06|5887.71|5887.71|5887.71|5887.71|5887.06|5887.06|0
1634542600000|2021-10-18 07:36:40|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|5885.93|0
1634542690000|2021-10-18 07:38:10|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|0
1634542770000|2021-10-18 07:39:30|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|5883.02|0
1634542920000|2021-10-18 07:42:00|5886.58|5886.58|5888.52|5888.52|5888.52|5888.52|5886.58|5886.58|0
1634542930000|2021-10-18 07:42:10|5889.17|5889.17|5888.52|5888.52|5889.17|5889.17|5888.52|5888.52|0
1634542940000|2021-10-18 07:42:20|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|0
1634542980000|2021-10-18 07:43:00|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|0
1634542990000|2021-10-18 07:43:10|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|0
1634543000000|2021-10-18 07:43:20|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|0
1634543070000|2021-10-18 07:44:30|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|0
1634543100000|2021-10-18 07:45:00|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|0
1634543120000|2021-10-18 07:45:20|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1634543160000|2021-10-18 07:46:00|5892.72|5892.72|5890.94|5890.94|5892.72|5892.72|5890.94|5890.94|0
1634543200000|2021-10-18 07:46:40|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634543210000|2021-10-18 07:46:50|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1634543280000|2021-10-18 07:48:00|5889.17|5889.17|5887.39|5887.39|5889.17|5889.17|5887.39|5887.39|0
1634543290000|2021-10-18 07:48:10|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634543320000|2021-10-18 07:48:40|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|0
1634543340000|2021-10-18 07:49:00|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|0
1634543410000|2021-10-18 07:50:10|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|0
1634543440000|2021-10-18 07:50:40|5888.52|5888.52|5890.94|5890.94|5890.94|5890.94|5888.52|5888.52|0
1634543470000|2021-10-18 07:51:10|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634543480000|2021-10-18 07:51:20|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|0
1634543490000|2021-10-18 07:51:30|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|0
1634543510000|2021-10-18 07:51:50|5884.96|5884.96|5885.61|5885.61|5885.61|5885.61|5884.96|5884.96|0
1634543620000|2021-10-18 07:53:40|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634543640000|2021-10-18 07:54:00|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|0
1634543680000|2021-10-18 07:54:40|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|0
1634543700000|2021-10-18 07:55:00|5887.87|5887.87|5887.87|5887.87|5887.87|5887.87|5887.87|5887.87|0
1634543710000|2021-10-18 07:55:10|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|0
1634543720000|2021-10-18 07:55:20|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|0
1634543740000|2021-10-18 07:55:40|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|0
1634543780000|2021-10-18 07:56:20|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|0
1634543800000|2021-10-18 07:56:40|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|0
1634543830000|2021-10-18 07:57:10|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|0
1634543840000|2021-10-18 07:57:20|5889.65|5889.65|5889|5889|5889.65|5889.65|5889|5889|0
1634543870000|2021-10-18 07:57:50|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|5890.78|0
1634543910000|2021-10-18 07:58:30|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|0
1634543920000|2021-10-18 07:58:40|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|0
1634543930000|2021-10-18 07:58:50|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|5889.49|0
1634543940000|2021-10-18 07:59:00|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|0
1634544020000|2021-10-18 08:00:20|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634544030000|2021-10-18 08:00:30|5891.43|5891.43|5890.78|5890.78|5891.43|5891.43|5890.78|5890.78|0
1634544040000|2021-10-18 08:00:40|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|0
1634544080000|2021-10-18 08:01:20|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634544090000|2021-10-18 08:01:30|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|0
1634544100000|2021-10-18 08:01:40|5890.78|5890.78|5887.22|5887.22|5890.78|5890.78|5887.22|5887.22|0
1634544110000|2021-10-18 08:01:50|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|5886.58|0
1634544130000|2021-10-18 08:02:10|5887.22|5887.22|5889|5889|5889|5889|5887.22|5887.22|0
1634544150000|2021-10-18 08:02:30|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|5889.65|0
1634544170000|2021-10-18 08:02:50|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|0
1634544190000|2021-10-18 08:03:10|5893.21|5893.21|5894.99|5894.99|5894.99|5894.99|5893.21|5893.21|0
1634544200000|2021-10-18 08:03:20|5895.63|5895.63|5898.06|5898.06|5898.06|5898.06|5895.63|5895.63|0
1634544220000|2021-10-18 08:03:40|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634544240000|2021-10-18 08:04:00|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|0
1634544320000|2021-10-18 08:05:20|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1634544360000|2021-10-18 08:06:00|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634544440000|2021-10-18 08:07:20|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634544560000|2021-10-18 08:09:20|5890.94|5890.94|5889.17|5889.17|5890.94|5890.94|5889.17|5889.17|0
1634544570000|2021-10-18 08:09:30|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1634544620000|2021-10-18 08:10:20|5890.3|5890.3|5890.94|5890.94|5890.94|5890.94|5890.3|5890.3|0
1634544770000|2021-10-18 08:12:50|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634544850000|2021-10-18 08:14:10|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634544860000|2021-10-18 08:14:20|5890.3|5890.3|5888.52|5888.52|5890.3|5890.3|5888.52|5888.52|0
1634544910000|2021-10-18 08:15:10|5887.87|5887.87|5887.87|5887.87|5887.87|5887.87|5887.87|5887.87|0
1634545000000|2021-10-18 08:16:40|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|0
1634545100000|2021-10-18 08:18:20|5885.44|5885.44|5881.89|5881.89|5885.44|5885.44|5881.89|5881.89|0
1634545230000|2021-10-18 08:20:30|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|0
1634545320000|2021-10-18 08:22:00|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|0
1634545360000|2021-10-18 08:22:40|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|0
1634545370000|2021-10-18 08:22:50|5884.96|5884.96|5884.96|5884.96|5884.96|5884.96|5884.96|5884.96|0
1634545400000|2021-10-18 08:23:20|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|0
1634545420000|2021-10-18 08:23:40|5883.83|5883.83|5885.61|5885.61|5885.61|5885.61|5883.83|5883.83|0
1634545550000|2021-10-18 08:25:50|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|0
1634545700000|2021-10-18 08:28:20|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|0
1634545740000|2021-10-18 08:29:00|5881.4|5881.4|5879.62|5879.62|5881.4|5881.4|5879.62|5879.62|0
1634545750000|2021-10-18 08:29:10|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|5877.85|0
1634545890000|2021-10-18 08:31:30|5879.62|5879.62|5879.62|5879.62|5881.4|5881.4|5879.62|5879.62|0
1634546010000|2021-10-18 08:33:30|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|0
1634546130000|2021-10-18 08:35:30|5879.62|5879.62|5879.62|5879.62|5879.62|5879.62|5879.62|5879.62|0
1634546140000|2021-10-18 08:35:40|5877.85|5877.85|5874.29|5874.29|5877.85|5877.85|5874.29|5874.29|0
1634546190000|2021-10-18 08:36:30|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|0
1634546320000|2021-10-18 08:38:40|5868.95|5868.95|5868.95|5868.95|5868.95|5868.95|5868.95|5868.95|0
1634546350000|2021-10-18 08:39:10|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|0
1634546500000|2021-10-18 08:41:40|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|0
1634546520000|2021-10-18 08:42:00|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|0
1634546550000|2021-10-18 08:42:30|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|0
1634546560000|2021-10-18 08:42:40|5871.86|5871.86|5871.86|5871.86|5871.86|5871.86|5871.86|5871.86|0
1634546580000|2021-10-18 08:43:00|5871.21|5871.21|5871.21|5871.21|5871.86|5871.86|5871.21|5871.21|0
1634546590000|2021-10-18 08:43:10|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|0
1634546600000|2021-10-18 08:43:20|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|0
1634546640000|2021-10-18 08:44:00|5870.57|5870.57|5869.92|5869.92|5870.57|5870.57|5869.92|5869.92|0
1634546670000|2021-10-18 08:44:30|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|0
1634546720000|2021-10-18 08:45:20|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|0
1634546740000|2021-10-18 08:45:40|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|0
1634546750000|2021-10-18 08:45:50|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|0
1634546760000|2021-10-18 08:46:00|5871.86|5871.86|5871.86|5871.86|5871.86|5871.86|5871.86|5871.86|0
1634546790000|2021-10-18 08:46:30|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|0
1634546810000|2021-10-18 08:46:50|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|0
1634546820000|2021-10-18 08:47:00|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|0
1634546860000|2021-10-18 08:47:40|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|0
1634546880000|2021-10-18 08:48:00|5872.99|5872.99|5872.35|5872.35|5872.99|5872.99|5872.35|5872.35|0
1634546980000|2021-10-18 08:49:40|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|0
1634547000000|2021-10-18 08:50:00|5873.64|5873.64|5873.64|5873.64|5873.64|5873.64|5873.64|5873.64|0
1634547060000|2021-10-18 08:51:00|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|5872.99|0
1634547080000|2021-10-18 08:51:20|5871.21|5871.21|5872.35|5872.35|5872.99|5872.99|5871.21|5871.21|0
1634547100000|2021-10-18 08:51:40|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|5871.7|0
1634547120000|2021-10-18 08:52:00|5871.05|5871.05|5877.03|5877.03|5877.03|5877.03|5871.05|5871.05|0
1634547140000|2021-10-18 08:52:20|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|0
1634547150000|2021-10-18 08:52:30|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|5874.61|0
1634547180000|2021-10-18 08:53:00|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|0
1634547200000|2021-10-18 08:53:20|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|0
1634547210000|2021-10-18 08:53:30|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|5869.92|0
1634547280000|2021-10-18 08:54:40|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|0
1634547390000|2021-10-18 08:56:30|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|5872.35|0
1634547410000|2021-10-18 08:56:50|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|5870.57|0
1634547440000|2021-10-18 08:57:20|5868.79|5868.79|5868.14|5868.14|5868.79|5868.79|5868.14|5868.14|0
1634547450000|2021-10-18 08:57:30|5867.49|5867.49|5867.49|5867.49|5867.49|5867.49|5867.49|5867.49|0
1634547460000|2021-10-18 08:57:40|5868.14|5868.14|5869.92|5869.92|5871.7|5871.7|5868.14|5868.14|0
1634547510000|2021-10-18 08:58:30|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|0
1634547560000|2021-10-18 08:59:20|5865.07|5865.07|5864.42|5864.42|5865.07|5865.07|5864.42|5864.42|0
1634547580000|2021-10-18 08:59:40|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|0
1634547590000|2021-10-18 08:59:50|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|0
1634547600000|2021-10-18 09:00:00|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|0
1634547610000|2021-10-18 09:00:10|5863.77|5863.77|5863.77|5863.77|5864.42|5864.42|5863.77|5863.77|0
1634547620000|2021-10-18 09:00:20|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|0
1634547630000|2021-10-18 09:00:30|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|0
1634547660000|2021-10-18 09:01:00|5863.77|5863.77|5863.13|5863.13|5863.77|5863.77|5863.13|5863.13|0
1634547720000|2021-10-18 09:02:00|5863.77|5863.77|5865.55|5865.55|5865.55|5865.55|5863.77|5863.77|0
1634547810000|2021-10-18 09:03:30|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|0
1634547960000|2021-10-18 09:06:00|5867.33|5867.33|5869.11|5869.11|5869.11|5869.11|5867.33|5867.33|0
1634548020000|2021-10-18 09:07:00|5870.89|5870.89|5874.45|5874.45|5874.45|5874.45|5870.89|5870.89|0
1634548030000|2021-10-18 09:07:10|5876.22|5876.22|5874.45|5874.45|5876.22|5876.22|5874.45|5874.45|0
1634548050000|2021-10-18 09:07:30|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|0
1634548100000|2021-10-18 09:08:20|5874.45|5874.45|5876.22|5876.22|5876.22|5876.22|5874.45|5874.45|0
1634548110000|2021-10-18 09:08:30|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|0
1634548210000|2021-10-18 09:10:10|5872.67|5872.67|5873.96|5873.96|5873.96|5873.96|5872.67|5872.67|0
1634548270000|2021-10-18 09:11:10|5873.31|5873.31|5870.89|5870.89|5873.31|5873.31|5870.89|5870.89|0
1634548300000|2021-10-18 09:11:40|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|5871.54|0
1634548370000|2021-10-18 09:12:50|5872.18|5872.18|5873.96|5873.96|5873.96|5873.96|5872.18|5872.18|0
1634548420000|2021-10-18 09:13:40|5870.4|5870.4|5870.4|5870.4|5870.4|5870.4|5870.4|5870.4|0
1634548550000|2021-10-18 09:15:50|5868.63|5868.63|5868.63|5868.63|5868.63|5868.63|5868.63|5868.63|0
1634548730000|2021-10-18 09:18:50|5870.4|5870.4|5871.05|5871.05|5871.05|5871.05|5870.4|5870.4|0
1634548740000|2021-10-18 09:19:00|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|0
1634548790000|2021-10-18 09:19:50|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|0
1634548810000|2021-10-18 09:20:10|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|5872.83|0
1634548900000|2021-10-18 09:21:40|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|5873.48|0
1634549150000|2021-10-18 09:25:50|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|0
1634549210000|2021-10-18 09:26:50|5875.9|5875.9|5875.26|5875.26|5875.9|5875.9|5875.26|5875.26|0
1634549260000|2021-10-18 09:27:40|5876.55|5876.55|5876.55|5876.55|5876.55|5876.55|5876.55|5876.55|0
1634549270000|2021-10-18 09:27:50|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|0
1634549320000|2021-10-18 09:28:40|5875.26|5875.26|5876.55|5876.55|5876.55|5876.55|5875.26|5875.26|0
1634549360000|2021-10-18 09:29:20|5877.2|5877.2|5881.4|5881.4|5881.4|5881.4|5877.2|5877.2|0
1634549420000|2021-10-18 09:30:20|5882.05|5882.05|5882.05|5882.05|5882.05|5882.05|5882.05|5882.05|0
1634549470000|2021-10-18 09:31:10|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|0
1634549560000|2021-10-18 09:32:40|5876.71|5876.71|5878.49|5878.49|5878.49|5878.49|5876.71|5876.71|0
1634549570000|2021-10-18 09:32:50|5877.85|5877.85|5878.49|5878.49|5878.49|5878.49|5877.85|5877.85|0
1634549650000|2021-10-18 09:34:10|5880.27|5880.27|5880.27|5880.27|5882.05|5882.05|5880.27|5880.27|0
1634549690000|2021-10-18 09:34:50|5878.49|5878.49|5878.49|5878.49|5878.49|5878.49|5878.49|5878.49|0
1634550000000|2021-10-18 09:40:00|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1634550020000|2021-10-18 09:40:20|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|0
1634550030000|2021-10-18 09:40:30|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1634550090000|2021-10-18 09:41:30|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|0
1634550200000|2021-10-18 09:43:20|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1634550240000|2021-10-18 09:44:00|5873.16|5873.16|5872.51|5872.51|5873.16|5873.16|5872.51|5872.51|0
1634550280000|2021-10-18 09:44:40|5873.16|5873.16|5873.16|5873.16|5873.16|5873.16|5873.16|5873.16|0
1634550290000|2021-10-18 09:44:50|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|5873.8|0
1634550320000|2021-10-18 09:45:20|5873.16|5873.16|5873.8|5873.8|5873.8|5873.8|5873.16|5873.16|0
1634550340000|2021-10-18 09:45:40|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|0
1634550470000|2021-10-18 09:47:50|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|0
1634550490000|2021-10-18 09:48:10|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|0
1634550500000|2021-10-18 09:48:20|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|5872.67|0
1634550510000|2021-10-18 09:48:30|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|0
1634550600000|2021-10-18 09:50:00|5875.91|5875.91|5875.91|5875.91|5875.91|5875.91|5875.91|5875.91|0
1634550620000|2021-10-18 09:50:20|5874.62|5874.62|5875.26|5875.26|5875.26|5875.26|5874.62|5874.62|0
1634550660000|2021-10-18 09:51:00|5875.91|5875.91|5877.21|5877.21|5877.21|5877.21|5875.91|5875.91|0
1634550700000|2021-10-18 09:51:40|5877.85|5877.85|5878.5|5878.5|5878.5|5878.5|5877.85|5877.85|0
1634550730000|2021-10-18 09:52:10|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|0
1634550740000|2021-10-18 09:52:20|5880.44|5880.44|5881.09|5881.09|5881.09|5881.09|5880.44|5880.44|0
1634550760000|2021-10-18 09:52:40|5882.38|5882.38|5882.38|5882.38|5882.38|5882.38|5882.38|5882.38|0
1634550780000|2021-10-18 09:53:00|5881.74|5881.74|5883.68|5883.68|5883.68|5883.68|5881.74|5881.74|0
1634550800000|2021-10-18 09:53:20|5885.46|5885.46|5886.11|5886.11|5886.11|5886.11|5885.46|5885.46|0
1634550820000|2021-10-18 09:53:40|5887.4|5887.4|5887.4|5887.4|5887.4|5887.4|5887.4|5887.4|0
1634550860000|2021-10-18 09:54:20|5888.05|5888.05|5887.4|5887.4|5888.05|5888.05|5887.4|5887.4|0
1634550950000|2021-10-18 09:55:50|5886.75|5886.75|5884.33|5884.33|5886.75|5886.75|5884.33|5884.33|0
1634550960000|2021-10-18 09:56:00|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|0
1634550980000|2021-10-18 09:56:20|5881.9|5881.9|5881.25|5881.25|5881.9|5881.9|5881.25|5881.25|0
1634551000000|2021-10-18 09:56:40|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|5884.81|0
1634551120000|2021-10-18 09:58:40|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|5883.52|0
1634551130000|2021-10-18 09:58:50|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|5882.87|0
1634551140000|2021-10-18 09:59:00|5881.09|5881.09|5881.09|5881.09|5881.09|5881.09|5881.09|5881.09|0
1634551190000|2021-10-18 09:59:50|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|5881.74|0
1634551220000|2021-10-18 10:00:20|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|0
1634551230000|2021-10-18 10:00:30|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|0
1634551270000|2021-10-18 10:01:10|5876.4|5876.4|5874.62|5874.62|5876.4|5876.4|5874.62|5874.62|0
1634551280000|2021-10-18 10:01:20|5876.4|5876.4|5876.4|5876.4|5876.4|5876.4|5876.4|5876.4|0
1634551330000|2021-10-18 10:02:10|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|5878.18|0
1634551350000|2021-10-18 10:02:30|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|5879.96|0
1634551440000|2021-10-18 10:04:00|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|5878.02|0
1634551460000|2021-10-18 10:04:20|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|0
1634551670000|2021-10-18 10:07:50|5881.57|5881.57|5881.57|5881.57|5881.57|5881.57|5881.57|5881.57|0
1634551680000|2021-10-18 10:08:00|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|0
1634551780000|2021-10-18 10:09:40|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|5876.24|0
1634551800000|2021-10-18 10:10:00|5881.57|5881.57|5879.79|5879.79|5881.57|5881.57|5879.79|5879.79|0
1634551840000|2021-10-18 10:10:40|5878.02|5878.02|5877.37|5877.37|5878.02|5878.02|5877.37|5877.37|0
1634551870000|2021-10-18 10:11:10|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|5875.59|0
1634551890000|2021-10-18 10:11:30|5874.3|5874.3|5874.3|5874.3|5874.3|5874.3|5874.3|5874.3|0
1634551950000|2021-10-18 10:12:30|5873.65|5873.65|5871.87|5871.87|5873.65|5873.65|5871.87|5871.87|0
1634551980000|2021-10-18 10:13:00|5870.09|5870.09|5871.87|5871.87|5871.87|5871.87|5870.09|5870.09|0
1634551990000|2021-10-18 10:13:10|5872.52|5872.52|5872.52|5872.52|5872.52|5872.52|5872.52|5872.52|0
1634552020000|2021-10-18 10:13:40|5871.87|5871.87|5871.87|5871.87|5871.87|5871.87|5871.87|5871.87|0
1634552060000|2021-10-18 10:14:20|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|5870.09|0
1634552140000|2021-10-18 10:15:40|5868.31|5868.31|5866.53|5866.53|5868.31|5868.31|5866.53|5866.53|0
1634552410000|2021-10-18 10:20:10|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|5867.18|0
1634552450000|2021-10-18 10:20:50|5866.53|5866.53|5866.53|5866.53|5866.53|5866.53|5866.53|5866.53|0
1634552540000|2021-10-18 10:22:20|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|0
1634552570000|2021-10-18 10:22:50|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1634552640000|2021-10-18 10:24:00|5861.2|5861.2|5859.42|5859.42|5861.2|5861.2|5859.42|5859.42|0
1634552700000|2021-10-18 10:25:00|5857.64|5857.64|5856.99|5856.99|5857.64|5857.64|5856.99|5856.99|0
1634552840000|2021-10-18 10:27:20|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1634552850000|2021-10-18 10:27:30|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|0
1634552860000|2021-10-18 10:27:40|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|0
1634552880000|2021-10-18 10:28:00|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1634553000000|2021-10-18 10:30:00|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|0
1634553160000|2021-10-18 10:32:40|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|0
1634553190000|2021-10-18 10:33:10|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|0
1634553260000|2021-10-18 10:34:20|5860.55|5860.55|5856.99|5856.99|5862.33|5862.33|5856.99|5856.99|0
1634553280000|2021-10-18 10:34:40|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|0
1634553390000|2021-10-18 10:36:30|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|5855.86|0
1634553440000|2021-10-18 10:37:20|5854.08|5854.08|5852.3|5852.3|5854.08|5854.08|5852.3|5852.3|0
1634553450000|2021-10-18 10:37:30|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1634553530000|2021-10-18 10:38:50|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|0
1634553560000|2021-10-18 10:39:20|5849.23|5849.23|5849.88|5849.88|5849.88|5849.88|5848.58|5848.58|0
1634553600000|2021-10-18 10:40:00|5849.23|5849.23|5847.45|5847.45|5849.23|5849.23|5847.45|5847.45|0
1634553640000|2021-10-18 10:40:40|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|0
1634553730000|2021-10-18 10:42:10|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|0
1634553780000|2021-10-18 10:43:00|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|5849.23|0
1634553880000|2021-10-18 10:44:40|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|0
1634554000000|2021-10-18 10:46:40|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|5852.79|0
1634554010000|2021-10-18 10:46:50|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|5851.01|0
1634554120000|2021-10-18 10:48:40|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1634554180000|2021-10-18 10:49:40|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1634554320000|2021-10-18 10:52:00|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|5855.38|0
1634554380000|2021-10-18 10:53:00|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1634554430000|2021-10-18 10:53:50|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1634554580000|2021-10-18 10:56:20|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1634554630000|2021-10-18 10:57:10|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1634554670000|2021-10-18 10:57:50|5851.17|5851.17|5850.52|5850.52|5851.17|5851.17|5850.52|5850.52|0
1634554700000|2021-10-18 10:58:20|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|0
1634554890000|2021-10-18 11:01:30|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|0
1634555060000|2021-10-18 11:04:20|5848.75|5848.75|5852.3|5852.3|5852.3|5852.3|5848.75|5848.75|0
1634555160000|2021-10-18 11:06:00|5854.08|5854.08|5855.86|5855.86|5855.86|5855.86|5854.08|5854.08|0
1634555230000|2021-10-18 11:07:10|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1634555270000|2021-10-18 11:07:50|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|0
1634555340000|2021-10-18 11:09:00|5861.84|5861.84|5863.62|5863.62|5863.62|5863.62|5861.84|5861.84|0
1634555350000|2021-10-18 11:09:10|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1634555500000|2021-10-18 11:11:40|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|0
1634555510000|2021-10-18 11:11:50|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1634555700000|2021-10-18 11:15:00|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|0
1634555790000|2021-10-18 11:16:30|5861.2|5861.2|5859.42|5859.42|5861.2|5861.2|5859.42|5859.42|0
1634555820000|2021-10-18 11:17:00|5861.2|5861.2|5859.42|5859.42|5861.2|5861.2|5859.42|5859.42|0
1634555910000|2021-10-18 11:18:30|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|5858.77|0
1634555970000|2021-10-18 11:19:30|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|5858.12|0
1634555980000|2021-10-18 11:19:40|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|0
1634555990000|2021-10-18 11:19:50|5856.83|5856.83|5856.18|5856.18|5856.83|5856.83|5856.18|5856.18|0
1634556000000|2021-10-18 11:20:00|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|5856.83|0
1634556010000|2021-10-18 11:20:10|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|5856.18|0
1634556080000|2021-10-18 11:21:20|5857.96|5857.96|5861.68|5861.68|5861.68|5861.68|5857.96|5857.96|0
1634556160000|2021-10-18 11:22:40|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|0
1634556200000|2021-10-18 11:23:20|5859.25|5859.25|5858.61|5858.61|5859.25|5859.25|5858.61|5858.61|0
1634556210000|2021-10-18 11:23:30|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|0
1634556220000|2021-10-18 11:23:40|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|5856.66|0
1634556230000|2021-10-18 11:23:50|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|5857.31|0
1634556350000|2021-10-18 11:25:50|5855.53|5855.53|5855.53|5855.53|5855.53|5855.53|5855.53|5855.53|0
1634556370000|2021-10-18 11:26:10|5854.89|5854.89|5854.24|5854.24|5854.89|5854.89|5854.24|5854.24|0
1634556380000|2021-10-18 11:26:20|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|0
1634556440000|2021-10-18 11:27:20|5854.24|5854.24|5854.24|5854.24|5854.89|5854.89|5854.24|5854.24|0
1634556520000|2021-10-18 11:28:40|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|0
1634556530000|2021-10-18 11:28:50|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|0
1634556540000|2021-10-18 11:29:00|5852.3|5852.3|5852.94|5852.94|5852.94|5852.94|5852.3|5852.3|0
1634556570000|2021-10-18 11:29:30|5853.59|5853.59|5852.94|5852.94|5853.59|5853.59|5852.94|5852.94|0
1634556600000|2021-10-18 11:30:00|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|0
1634556630000|2021-10-18 11:30:30|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|0
1634556660000|2021-10-18 11:31:00|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|0
1634556780000|2021-10-18 11:33:00|5851.81|5851.81|5851.81|5851.81|5851.81|5851.81|5851.81|5851.81|0
1634556800000|2021-10-18 11:33:20|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|0
1634557030000|2021-10-18 11:37:10|5849.39|5849.39|5848.74|5848.74|5849.39|5849.39|5848.74|5848.74|0
1634557120000|2021-10-18 11:38:40|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|5846.96|0
1634557160000|2021-10-18 11:39:20|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|0
1634557200000|2021-10-18 11:40:00|5848.25|5848.25|5850.2|5850.2|5850.2|5850.2|5848.25|5848.25|0
1634557260000|2021-10-18 11:41:00|5848.9|5848.9|5848.9|5848.9|5848.9|5848.9|5848.9|5848.9|0
1634557330000|2021-10-18 11:42:10|5849.55|5849.55|5849.55|5849.55|5849.55|5849.55|5849.55|5849.55|0
1634557440000|2021-10-18 11:44:00|5847.77|5847.77|5847.77|5847.77|5847.77|5847.77|5847.77|5847.77|0
1634557490000|2021-10-18 11:44:50|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|0
1634557560000|2021-10-18 11:46:00|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|0
1634557580000|2021-10-18 11:46:20|5843.57|5843.57|5843.57|5843.57|5843.57|5843.57|5843.57|5843.57|0
1634557620000|2021-10-18 11:47:00|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|5845.34|0
1634557670000|2021-10-18 11:47:50|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|5845.99|0
1634557720000|2021-10-18 11:48:40|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|5847.29|0
1634557810000|2021-10-18 11:50:10|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|5849.07|0
1634557870000|2021-10-18 11:51:10|5851.66|5851.66|5853.6|5853.6|5853.6|5853.6|5851.66|5851.66|0
1634557890000|2021-10-18 11:51:30|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|0
1634557920000|2021-10-18 11:52:00|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5852.95|5852.95|0
1634557930000|2021-10-18 11:52:10|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|0
1634557940000|2021-10-18 11:52:20|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1634557960000|2021-10-18 11:52:40|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1634557970000|2021-10-18 11:52:50|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|5852.95|0
1634557980000|2021-10-18 11:53:00|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|5851.17|0
1634558040000|2021-10-18 11:54:00|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|5851.82|0
1634558050000|2021-10-18 11:54:10|5852.47|5852.47|5853.76|5853.76|5853.76|5853.76|5852.47|5852.47|0
1634558080000|2021-10-18 11:54:40|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|5854.41|0
1634558100000|2021-10-18 11:55:00|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|5853.11|0
1634558140000|2021-10-18 11:55:40|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|0
1634558160000|2021-10-18 11:56:00|5850.69|5850.69|5850.04|5850.04|5850.69|5850.69|5849.39|5849.39|0
1634558180000|2021-10-18 11:56:20|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|0
1634558190000|2021-10-18 11:56:30|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|0
1634558200000|2021-10-18 11:56:40|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|0
1634558210000|2021-10-18 11:56:50|5846.8|5846.8|5846.8|5846.8|5846.8|5846.8|5846.8|5846.8|0
1634558250000|2021-10-18 11:57:30|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|5847.45|0
1634558300000|2021-10-18 11:58:20|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1634558350000|2021-10-18 11:59:10|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|0
1634558430000|2021-10-18 12:00:30|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|5850.04|0
1634558450000|2021-10-18 12:00:50|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|5849.39|0
1634558460000|2021-10-18 12:01:00|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|5848.75|0
1634558470000|2021-10-18 12:01:10|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1634558480000|2021-10-18 12:01:20|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|0
1634558500000|2021-10-18 12:01:40|5845.84|5845.84|5845.84|5845.84|5845.84|5845.84|5845.84|5845.84|0
1634558510000|2021-10-18 12:01:50|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|0
1634558530000|2021-10-18 12:02:10|5842.28|5842.28|5842.28|5842.28|5842.28|5842.28|5842.28|5842.28|0
1634558750000|2021-10-18 12:05:50|5844.06|5844.06|5842.28|5842.28|5844.06|5844.06|5842.28|5842.28|0
1634558760000|2021-10-18 12:06:00|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|5840.5|0
1634559020000|2021-10-18 12:10:20|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|0
1634559110000|2021-10-18 12:11:50|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|0
1634559220000|2021-10-18 12:13:40|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|0
1634559260000|2021-10-18 12:14:20|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|0
1634559370000|2021-10-18 12:16:10|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|0
1634559430000|2021-10-18 12:17:10|5836.46|5836.46|5837.11|5837.11|5837.11|5837.11|5836.46|5836.46|0
1634559440000|2021-10-18 12:17:20|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|0
1634559480000|2021-10-18 12:18:00|5834.03|5834.03|5832.74|5832.74|5834.03|5834.03|5832.74|5832.74|0
1634559500000|2021-10-18 12:18:20|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|0
1634559520000|2021-10-18 12:18:40|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|0
1634559530000|2021-10-18 12:18:50|5832.74|5832.74|5834.52|5834.52|5834.52|5834.52|5832.74|5832.74|0
1634559560000|2021-10-18 12:19:20|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|0
1634559940000|2021-10-18 12:25:40|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|0
1634560150000|2021-10-18 12:29:10|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|5835.16|0
1634560180000|2021-10-18 12:29:40|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|0
1634560190000|2021-10-18 12:29:50|5831.61|5831.61|5829.83|5829.83|5831.61|5831.61|5829.83|5829.83|0
1634560200000|2021-10-18 12:30:00|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|0
1634560250000|2021-10-18 12:30:50|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|0
1634560370000|2021-10-18 12:32:50|5831.61|5831.61|5832.9|5832.9|5832.9|5832.9|5831.61|5831.61|0
1634560380000|2021-10-18 12:33:00|5833.55|5833.55|5833.55|5833.55|5833.55|5833.55|5833.55|5833.55|0
1634560430000|2021-10-18 12:33:50|5837.11|5837.11|5837.11|5837.11|5837.11|5837.11|5837.11|5837.11|0
1634560440000|2021-10-18 12:34:00|5835.33|5835.33|5833.55|5833.55|5835.33|5835.33|5833.55|5833.55|0
1634560530000|2021-10-18 12:35:30|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|0
1634560590000|2021-10-18 12:36:30|5831.12|5831.12|5831.12|5831.12|5831.12|5831.12|5831.12|5831.12|0
1634560690000|2021-10-18 12:38:10|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|0
1634560700000|2021-10-18 12:38:20|5834.2|5834.2|5834.2|5834.2|5834.2|5834.2|5834.2|5834.2|0
1634560710000|2021-10-18 12:38:30|5832.9|5832.9|5832.25|5832.25|5832.9|5832.9|5832.25|5832.25|0
1634560720000|2021-10-18 12:38:40|5831.61|5831.61|5830.96|5830.96|5831.61|5831.61|5830.96|5830.96|0
1634560760000|2021-10-18 12:39:20|5832.25|5832.25|5832.25|5832.25|5832.25|5832.25|5832.25|5832.25|0
1634560870000|2021-10-18 12:41:10|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|5832.9|0
1634560980000|2021-10-18 12:43:00|5832.25|5832.25|5830.96|5830.96|5832.25|5832.25|5830.96|5830.96|0
1634560990000|2021-10-18 12:43:10|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|0
1634561000000|2021-10-18 12:43:20|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|0
1634561020000|2021-10-18 12:43:40|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|5827.4|0
1634561140000|2021-10-18 12:45:40|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|5825.62|0
1634561150000|2021-10-18 12:45:50|5824.97|5824.97|5824.33|5824.33|5824.97|5824.97|5824.33|5824.33|0
1634561190000|2021-10-18 12:46:30|5824.97|5824.97|5824.97|5824.97|5824.97|5824.97|5824.97|5824.97|0
1634561200000|2021-10-18 12:46:40|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|0
1634561280000|2021-10-18 12:48:00|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|0
1634561330000|2021-10-18 12:48:50|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|0
1634561410000|2021-10-18 12:50:10|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|0
1634561420000|2021-10-18 12:50:20|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|0
1634561430000|2021-10-18 12:50:30|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|0
1634561490000|2021-10-18 12:51:30|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|0
1634561620000|2021-10-18 12:53:40|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|0
1634561630000|2021-10-18 12:53:50|5819.64|5819.64|5819.64|5819.64|5819.64|5819.64|5819.64|5819.64|0
1634561770000|2021-10-18 12:56:10|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|0
1634561850000|2021-10-18 12:57:30|5820.93|5820.93|5821.58|5821.58|5821.58|5821.58|5820.93|5820.93|0
1634561880000|2021-10-18 12:58:00|5820.93|5820.93|5820.93|5820.93|5820.93|5820.93|5820.93|5820.93|0
1634561910000|2021-10-18 12:58:30|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|5821.58|0
1634561990000|2021-10-18 12:59:50|5823.36|5823.36|5823.36|5823.36|5823.36|5823.36|5823.36|5823.36|0
1634562040000|2021-10-18 13:00:40|5819.8|5819.8|5814.47|5814.47|5821.58|5821.58|5814.47|5814.47|0
1634562050000|2021-10-18 13:00:50|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|5816.24|0
1634562070000|2021-10-18 13:01:10|5818.02|5818.02|5819.8|5819.8|5819.8|5819.8|5818.02|5818.02|0
1634562100000|2021-10-18 13:01:40|5820.45|5820.45|5824.01|5824.01|5824.01|5824.01|5820.45|5820.45|0
1634562130000|2021-10-18 13:02:10|5825.79|5825.79|5825.79|5825.79|5825.79|5825.79|5825.79|5825.79|0
1634562140000|2021-10-18 13:02:20|5829.34|5829.34|5829.34|5829.34|5829.34|5829.34|5829.34|5829.34|0
1634562180000|2021-10-18 13:03:00|5832.9|5832.9|5831.77|5831.77|5832.9|5832.9|5831.12|5831.12|0
1634562190000|2021-10-18 13:03:10|5835.33|5835.33|5833.55|5833.55|5835.33|5835.33|5833.55|5833.55|0
1634562200000|2021-10-18 13:03:20|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|5835.33|0
1634562220000|2021-10-18 13:03:40|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|0
1634562230000|2021-10-18 13:03:50|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|0
1634562420000|2021-10-18 13:07:00|5840.02|5840.02|5839.37|5839.37|5840.02|5840.02|5839.37|5839.37|0
1634562430000|2021-10-18 13:07:10|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|5838.72|0
1634562450000|2021-10-18 13:07:30|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1634562500000|2021-10-18 13:08:20|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|0
1634562550000|2021-10-18 13:09:10|5840.66|5840.66|5840.02|5840.02|5840.66|5840.66|5840.02|5840.02|0
1634562570000|2021-10-18 13:09:30|5840.66|5840.66|5841.31|5841.31|5841.31|5841.31|5840.66|5840.66|0
1634562580000|2021-10-18 13:09:40|5843.09|5843.09|5843.09|5843.09|5843.09|5843.09|5843.09|5843.09|0
1634562590000|2021-10-18 13:09:50|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|5844.87|0
1634562630000|2021-10-18 13:10:30|5843.09|5843.09|5841.79|5841.79|5843.09|5843.09|5841.79|5841.79|0
1634562640000|2021-10-18 13:10:40|5842.44|5842.44|5842.44|5842.44|5842.44|5842.44|5842.44|5842.44|0
1634562680000|2021-10-18 13:11:20|5844.22|5844.22|5847.78|5847.78|5847.78|5847.78|5844.22|5844.22|0
1634562720000|2021-10-18 13:12:00|5846|5846|5846|5846|5847.78|5847.78|5846|5846|0
1634562760000|2021-10-18 13:12:40|5846.65|5846.65|5846|5846|5846.65|5846.65|5846|5846|0
1634562770000|2021-10-18 13:12:50|5845.35|5845.35|5844.7|5844.7|5845.35|5845.35|5844.7|5844.7|0
1634562780000|2021-10-18 13:13:00|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|0
1634562790000|2021-10-18 13:13:10|5845.84|5845.84|5846.48|5846.48|5846.48|5846.48|5845.84|5845.84|0
1634562810000|2021-10-18 13:13:30|5847.13|5847.13|5847.13|5847.13|5847.13|5847.13|5847.13|5847.13|0
1634562880000|2021-10-18 13:14:40|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|5847.78|0
1634563010000|2021-10-18 13:16:50|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|5849.56|0
1634563050000|2021-10-18 13:17:30|5848.91|5848.91|5848.91|5848.91|5848.91|5848.91|5848.91|5848.91|0
1634563060000|2021-10-18 13:17:40|5848.26|5848.26|5847.61|5847.61|5848.26|5848.26|5847.61|5847.61|0
1634563070000|2021-10-18 13:17:50|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|5846.97|0
1634563090000|2021-10-18 13:18:10|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|5847.61|0
1634563110000|2021-10-18 13:18:30|5848.91|5848.91|5848.91|5848.91|5848.91|5848.91|5848.91|5848.91|0
1634563260000|2021-10-18 13:21:00|5843.57|5843.57|5843.57|5843.57|5843.57|5843.57|5843.57|5843.57|0
1634563280000|2021-10-18 13:21:20|5841.79|5841.79|5841.79|5841.79|5841.79|5841.79|5841.79|5841.79|0
1634563300000|2021-10-18 13:21:40|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|5840.02|0
1634563310000|2021-10-18 13:21:50|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|5840.66|0
1634563330000|2021-10-18 13:22:10|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|0
1634563390000|2021-10-18 13:23:10|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|0
1634563450000|2021-10-18 13:24:10|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|0
1634563490000|2021-10-18 13:24:50|5837.11|5837.11|5837.11|5837.11|5837.11|5837.11|5837.11|5837.11|0
1634563530000|2021-10-18 13:25:30|5838.88|5838.88|5838.24|5838.24|5838.88|5838.88|5838.24|5838.24|0
1634563540000|2021-10-18 13:25:40|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|5838.88|0
1634563600000|2021-10-18 13:26:40|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|5838.24|0
1634563630000|2021-10-18 13:27:10|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|5837.59|0
1634563730000|2021-10-18 13:28:50|5836.94|5836.94|5836.94|5836.94|5836.94|5836.94|5836.94|5836.94|0
1634563740000|2021-10-18 13:29:00|5831.61|5831.61|5832.74|5832.74|5833.38|5833.38|5831.61|5831.61|0
1634563800000|2021-10-18 13:30:00|5833.38|5833.38|5831.61|5831.61|5833.38|5833.38|5831.61|5831.61|0
1634563810000|2021-10-18 13:30:10|5833.38|5833.38|5833.38|5833.38|5835.16|5835.16|5833.38|5833.38|0
1634563820000|2021-10-18 13:30:20|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|0
1634563870000|2021-10-18 13:31:10|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|0
1634563920000|2021-10-18 13:32:00|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5826.27|5826.27|0
1634563940000|2021-10-18 13:32:20|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|5824.49|0
1634563960000|2021-10-18 13:32:40|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|0
1634563980000|2021-10-18 13:33:00|5826.92|5826.92|5826.92|5826.92|5826.92|5826.92|5826.92|5826.92|0
1634564070000|2021-10-18 13:34:30|5823.36|5823.36|5820.93|5820.93|5823.36|5823.36|5820.93|5820.93|0
1634564080000|2021-10-18 13:34:40|5824.49|5824.49|5822.71|5822.71|5824.49|5824.49|5822.71|5822.71|0
1634564090000|2021-10-18 13:34:50|5819.15|5819.15|5819.15|5819.15|5819.15|5819.15|5819.15|5819.15|0
1634564130000|2021-10-18 13:35:30|5820.93|5820.93|5819.15|5819.15|5820.93|5820.93|5819.15|5819.15|0
1634564170000|2021-10-18 13:36:10|5817.38|5817.38|5817.38|5817.38|5817.38|5817.38|5817.38|5817.38|0
1634564180000|2021-10-18 13:36:20|5819.32|5819.32|5818.67|5818.67|5819.32|5819.32|5818.67|5818.67|0
1634564190000|2021-10-18 13:36:30|5819.32|5819.32|5818.67|5818.67|5819.32|5819.32|5818.67|5818.67|0
1634564220000|2021-10-18 13:37:00|5816.89|5816.89|5816.89|5816.89|5816.89|5816.89|5816.89|5816.89|0
1634564230000|2021-10-18 13:37:10|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|0
1634564300000|2021-10-18 13:38:20|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|0
1634564310000|2021-10-18 13:38:30|5810.42|5810.42|5810.42|5810.42|5810.42|5810.42|5810.42|5810.42|0
1634564320000|2021-10-18 13:38:40|5812.2|5812.2|5813.98|5813.98|5813.98|5813.98|5812.2|5812.2|0
1634564360000|2021-10-18 13:39:20|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|0
1634564410000|2021-10-18 13:40:10|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|0
1634564450000|2021-10-18 13:40:50|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|0
1634564460000|2021-10-18 13:41:00|5818.67|5818.67|5821.1|5821.1|5821.1|5821.1|5818.67|5818.67|0
1634564470000|2021-10-18 13:41:10|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|0
1634564570000|2021-10-18 13:42:50|5824.17|5824.17|5826.11|5826.11|5826.11|5826.11|5824.17|5824.17|0
1634564580000|2021-10-18 13:43:00|5827.89|5827.89|5826.76|5826.76|5828.54|5828.54|5826.76|5826.76|0
1634564600000|2021-10-18 13:43:20|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1634564650000|2021-10-18 13:44:10|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|0
1634564700000|2021-10-18 13:45:00|5824.98|5824.98|5826.76|5826.76|5826.76|5826.76|5824.98|5824.98|0
1634564720000|2021-10-18 13:45:20|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|0
1634564730000|2021-10-18 13:45:30|5824.33|5824.33|5818.35|5818.35|5824.33|5824.33|5818.35|5818.35|0
1634564770000|2021-10-18 13:46:10|5820.13|5820.13|5821.91|5821.91|5821.91|5821.91|5820.13|5820.13|0
1634564780000|2021-10-18 13:46:20|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|0
1634564800000|2021-10-18 13:46:40|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|5827.89|0
1634564820000|2021-10-18 13:47:00|5828.54|5828.54|5826.76|5826.76|5828.54|5828.54|5826.76|5826.76|0
1634564890000|2021-10-18 13:48:10|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634564940000|2021-10-18 13:49:00|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|0
1634564970000|2021-10-18 13:49:30|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|0
1634564990000|2021-10-18 13:49:50|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|0
1634565000000|2021-10-18 13:50:00|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|0
1634565130000|2021-10-18 13:52:10|5827.41|5827.41|5824.98|5824.98|5827.41|5827.41|5824.98|5824.98|0
1634565270000|2021-10-18 13:54:30|5830.96|5830.96|5829.19|5829.19|5830.96|5830.96|5829.19|5829.19|0
1634565280000|2021-10-18 13:54:40|5832.74|5832.74|5834.52|5834.52|5834.52|5834.52|5832.74|5832.74|0
1634565330000|2021-10-18 13:55:30|5833.87|5833.87|5832.1|5832.1|5833.87|5833.87|5832.1|5832.1|0
1634565420000|2021-10-18 13:57:00|5828.54|5828.54|5827.89|5827.89|5828.54|5828.54|5827.89|5827.89|0
1634565450000|2021-10-18 13:57:30|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1634565490000|2021-10-18 13:58:10|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634565530000|2021-10-18 13:58:50|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1634565570000|2021-10-18 13:59:30|5830.32|5830.32|5830.32|5830.32|5830.96|5830.96|5830.32|5830.32|0
1634565630000|2021-10-18 14:00:30|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|0
1634565670000|2021-10-18 14:01:10|5824.33|5824.33|5822.55|5822.55|5824.33|5824.33|5822.55|5822.55|0
1634565680000|2021-10-18 14:01:20|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|0
1634565700000|2021-10-18 14:01:40|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|0
1634565750000|2021-10-18 14:02:30|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|0
1634565760000|2021-10-18 14:02:40|5819.48|5819.48|5817.7|5817.7|5819.48|5819.48|5817.7|5817.7|0
1634565770000|2021-10-18 14:02:50|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|5823.69|0
1634565830000|2021-10-18 14:03:50|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|0
1634565840000|2021-10-18 14:04:00|5827.24|5827.24|5827.89|5827.89|5827.89|5827.89|5827.24|5827.24|0
1634565850000|2021-10-18 14:04:10|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|0
1634565890000|2021-10-18 14:04:50|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|0
1634565900000|2021-10-18 14:05:00|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|0
1634565930000|2021-10-18 14:05:30|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|0
1634566030000|2021-10-18 14:07:10|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|0
1634566080000|2021-10-18 14:08:00|5827.89|5827.89|5829.67|5829.67|5829.67|5829.67|5827.89|5827.89|0
1634566100000|2021-10-18 14:08:20|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|5831.45|0
1634566110000|2021-10-18 14:08:30|5833.23|5833.23|5833.23|5833.23|5833.23|5833.23|5833.23|5833.23|0
1634566120000|2021-10-18 14:08:40|5833.87|5833.87|5836.3|5836.3|5836.3|5836.3|5833.87|5833.87|0
1634566130000|2021-10-18 14:08:50|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|0
1634566230000|2021-10-18 14:10:30|5833.87|5833.87|5832.1|5832.1|5833.87|5833.87|5832.1|5832.1|0
1634566350000|2021-10-18 14:12:30|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634566390000|2021-10-18 14:13:10|5830.96|5830.96|5831.61|5831.61|5831.61|5831.61|5830.96|5830.96|0
1634566400000|2021-10-18 14:13:20|5833.39|5833.39|5831.61|5831.61|5833.39|5833.39|5831.61|5831.61|0
1634566430000|2021-10-18 14:13:50|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|0
1634566440000|2021-10-18 14:14:00|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|0
1634566500000|2021-10-18 14:15:00|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|0
1634566520000|2021-10-18 14:15:20|5835.17|5835.17|5836.95|5836.95|5836.95|5836.95|5835.17|5835.17|0
1634566540000|2021-10-18 14:15:40|5833.39|5833.39|5831.61|5831.61|5833.39|5833.39|5831.61|5831.61|0
1634566570000|2021-10-18 14:16:10|5832.26|5832.26|5832.26|5832.26|5832.26|5832.26|5832.26|5832.26|0
1634566640000|2021-10-18 14:17:20|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|5831.61|0
1634566660000|2021-10-18 14:17:40|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1634566670000|2021-10-18 14:17:50|5834.52|5834.52|5833.87|5833.87|5834.52|5834.52|5833.87|5833.87|0
1634566710000|2021-10-18 14:18:30|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1634566720000|2021-10-18 14:18:40|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|0
1634566730000|2021-10-18 14:18:50|5839.86|5839.86|5841.64|5841.64|5841.64|5841.64|5839.86|5839.86|0
1634566790000|2021-10-18 14:19:50|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|0
1634566930000|2021-10-18 14:22:10|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|0
1634566970000|2021-10-18 14:22:50|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|0
1634567000000|2021-10-18 14:23:20|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|0
1634567060000|2021-10-18 14:24:20|5838.08|5838.08|5836.3|5836.3|5838.08|5838.08|5836.3|5836.3|0
1634567100000|2021-10-18 14:25:00|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|0
1634567110000|2021-10-18 14:25:10|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|5836.3|0
1634567130000|2021-10-18 14:25:30|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|0
1634567170000|2021-10-18 14:26:10|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1634567180000|2021-10-18 14:26:20|5839.21|5839.21|5839.86|5839.86|5839.86|5839.86|5839.21|5839.21|0
1634567190000|2021-10-18 14:26:30|5838.08|5838.08|5839.86|5839.86|5839.86|5839.86|5838.08|5838.08|0
1634567230000|2021-10-18 14:27:10|5841.64|5841.64|5840.99|5840.99|5841.64|5841.64|5840.99|5840.99|0
1634567240000|2021-10-18 14:27:20|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|5841.64|0
1634567250000|2021-10-18 14:27:30|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|5839.86|0
1634567300000|2021-10-18 14:28:20|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|5838.08|0
1634567390000|2021-10-18 14:29:50|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1634567430000|2021-10-18 14:30:30|5836.78|5836.78|5836.14|5836.14|5836.78|5836.78|5836.14|5836.14|0
1634567470000|2021-10-18 14:31:10|5835.49|5835.49|5834.84|5834.84|5835.49|5835.49|5834.84|5834.84|0
1634567530000|2021-10-18 14:32:10|5833.06|5833.06|5833.71|5833.71|5833.71|5833.71|5833.06|5833.06|0
1634567550000|2021-10-18 14:32:30|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|0
1634567570000|2021-10-18 14:32:50|5833.71|5833.71|5835.49|5835.49|5835.49|5835.49|5833.71|5833.71|0
1634567600000|2021-10-18 14:33:20|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|0
1634567610000|2021-10-18 14:33:30|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|5835.49|0
1634567680000|2021-10-18 14:34:40|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|0
1634567710000|2021-10-18 14:35:10|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|0
1634567750000|2021-10-18 14:35:50|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|0
1634567820000|2021-10-18 14:37:00|5835.49|5835.49|5839.05|5839.05|5839.05|5839.05|5835.49|5835.49|0
1634567850000|2021-10-18 14:37:30|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|5837.27|0
1634567860000|2021-10-18 14:37:40|5836.62|5836.62|5837.27|5837.27|5837.27|5837.27|5836.62|5836.62|0
1634567880000|2021-10-18 14:38:00|5837.92|5837.92|5838.56|5838.56|5838.56|5838.56|5837.92|5837.92|0
1634567910000|2021-10-18 14:38:30|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|5836.78|0
1634567920000|2021-10-18 14:38:40|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|5840.34|0
1634567940000|2021-10-18 14:39:00|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|0
1634567980000|2021-10-18 14:39:40|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|0
1634568050000|2021-10-18 14:40:50|5839.69|5839.69|5837.92|5837.92|5839.69|5839.69|5837.92|5837.92|0
1634568120000|2021-10-18 14:42:00|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|0
1634568170000|2021-10-18 14:42:50|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|0
1634568180000|2021-10-18 14:43:00|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|5839.69|0
1634568360000|2021-10-18 14:46:00|5836.14|5836.14|5834.36|5834.36|5836.14|5836.14|5834.36|5834.36|0
1634568510000|2021-10-18 14:48:30|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|5835.01|0
1634568530000|2021-10-18 14:48:50|5834.36|5834.36|5834.36|5834.36|5834.36|5834.36|5834.36|5834.36|0
1634568540000|2021-10-18 14:49:00|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|0
1634568560000|2021-10-18 14:49:20|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|5837.92|0
1634568580000|2021-10-18 14:49:40|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|5838.56|0
1634568610000|2021-10-18 14:50:10|5840.34|5840.34|5841.64|5841.64|5841.64|5841.64|5840.34|5840.34|0
1634568860000|2021-10-18 14:54:20|5839.86|5839.86|5836.3|5836.3|5839.86|5839.86|5836.3|5836.3|0
1634568890000|2021-10-18 14:54:50|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1634568920000|2021-10-18 14:55:20|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1634568930000|2021-10-18 14:55:30|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1634568950000|2021-10-18 14:55:50|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1634568970000|2021-10-18 14:56:10|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1634569020000|2021-10-18 14:57:00|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1634569070000|2021-10-18 14:57:50|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1634569130000|2021-10-18 14:58:50|5833.87|5833.87|5835.65|5835.65|5835.65|5835.65|5833.87|5833.87|0
1634569140000|2021-10-18 14:59:00|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|0
1634569170000|2021-10-18 14:59:30|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1634569190000|2021-10-18 14:59:50|5833.87|5833.87|5832.1|5832.1|5833.87|5833.87|5832.1|5832.1|0
1634569250000|2021-10-18 15:00:50|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634569270000|2021-10-18 15:01:10|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1634569300000|2021-10-18 15:01:40|5826.76|5826.76|5824.98|5824.98|5826.76|5826.76|5824.98|5824.98|0
1634569320000|2021-10-18 15:02:00|5823.2|5823.2|5824.98|5824.98|5824.98|5824.98|5823.2|5823.2|0
1634569350000|2021-10-18 15:02:30|5824.33|5824.33|5824.98|5824.98|5824.98|5824.98|5824.33|5824.33|0
1634569380000|2021-10-18 15:03:00|5826.76|5826.76|5826.76|5826.76|5826.76|5826.76|5824.98|5824.98|0
1634569410000|2021-10-18 15:03:30|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|0
1634569430000|2021-10-18 15:03:50|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|0
1634569470000|2021-10-18 15:04:30|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|0
1634569490000|2021-10-18 15:04:50|5824.33|5824.33|5826.11|5826.11|5826.11|5826.11|5824.33|5824.33|0
1634569550000|2021-10-18 15:05:50|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|0
1634569590000|2021-10-18 15:06:30|5826.11|5826.11|5824.33|5824.33|5826.11|5826.11|5824.33|5824.33|0
1634569610000|2021-10-18 15:06:50|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|0
1634569620000|2021-10-18 15:07:00|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|0
1634569630000|2021-10-18 15:07:10|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|0
1634569650000|2021-10-18 15:07:30|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|0
1634569670000|2021-10-18 15:07:50|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|0
1634569720000|2021-10-18 15:08:40|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|0
1634569780000|2021-10-18 15:09:40|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|0
1634569980000|2021-10-18 15:13:00|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|0
1634570030000|2021-10-18 15:13:50|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|0
1634570230000|2021-10-18 15:17:10|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|5824.17|0
1634570240000|2021-10-18 15:17:20|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|0
1634570270000|2021-10-18 15:17:50|5828.38|5828.38|5826.6|5826.6|5828.38|5828.38|5826.6|5826.6|0
1634570300000|2021-10-18 15:18:20|5828.38|5828.38|5828.38|5828.38|5828.38|5828.38|5828.38|5828.38|0
1634570320000|2021-10-18 15:18:40|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|0
1634570330000|2021-10-18 15:18:50|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|0
1634570470000|2021-10-18 15:21:10|5830.32|5830.32|5832.1|5832.1|5832.1|5832.1|5830.32|5830.32|0
1634570510000|2021-10-18 15:21:50|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|0
1634570560000|2021-10-18 15:22:40|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1634570580000|2021-10-18 15:23:00|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1634570640000|2021-10-18 15:24:00|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|5839.21|0
1634570670000|2021-10-18 15:24:30|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1634570700000|2021-10-18 15:25:00|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1634570710000|2021-10-18 15:25:10|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|5837.43|0
1634570750000|2021-10-18 15:25:50|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|5835.65|0
1634570770000|2021-10-18 15:26:10|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|0
1634570850000|2021-10-18 15:27:30|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|0
1634570900000|2021-10-18 15:28:20|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634570930000|2021-10-18 15:28:50|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1634570970000|2021-10-18 15:29:30|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|0
1634570980000|2021-10-18 15:29:40|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1634570990000|2021-10-18 15:29:50|5830.32|5830.32|5830.96|5830.96|5832.74|5832.74|5829.19|5829.19|0
1634627700000|2021-10-19 07:15:00|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634627730000|2021-10-19 07:15:30|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|5837.44|0
1634627740000|2021-10-19 07:15:40|5836.79|5836.79|5833.55|5833.55|5836.79|5836.79|5833.55|5833.55|0
1634627760000|2021-10-19 07:16:00|5828.22|5828.22|5830|5830|5830|5830|5828.22|5828.22|0
1634627770000|2021-10-19 07:16:10|5831.78|5831.78|5833.55|5833.55|5833.55|5833.55|5831.78|5831.78|0
1634627820000|2021-10-19 07:17:00|5831.78|5831.78|5831.78|5831.78|5831.78|5831.78|5831.78|5831.78|0
1634627870000|2021-10-19 07:17:50|5830|5830|5830|5830|5830|5830|5830|5830|0
1634627940000|2021-10-19 07:19:00|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|0
1634627950000|2021-10-19 07:19:10|5830.81|5830.81|5830.81|5830.81|5830.81|5830.81|5830.81|5830.81|0
1634628030000|2021-10-19 07:20:30|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|0
1634628040000|2021-10-19 07:20:40|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|5834.37|0
1634628070000|2021-10-19 07:21:10|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|5833.72|0
1634628100000|2021-10-19 07:21:40|5836.14|5836.14|5837.92|5837.92|5837.92|5837.92|5836.14|5836.14|0
1634628120000|2021-10-19 07:22:00|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|5836.14|0
1634628130000|2021-10-19 07:22:10|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|5832.59|0
1634628140000|2021-10-19 07:22:20|5831.94|5831.94|5829.51|5829.51|5831.94|5831.94|5829.51|5829.51|0
1634628150000|2021-10-19 07:22:30|5828.87|5828.87|5828.87|5828.87|5828.87|5828.87|5828.87|5828.87|0
1634628220000|2021-10-19 07:23:40|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|0
1634628250000|2021-10-19 07:24:10|5824.66|5824.66|5826.44|5826.44|5826.44|5826.44|5824.66|5824.66|0
1634628310000|2021-10-19 07:25:10|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|5828.22|0
1634628400000|2021-10-19 07:26:40|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|0
1634628410000|2021-10-19 07:26:50|5825.79|5825.79|5821.59|5821.59|5825.79|5825.79|5821.59|5821.59|0
1634628430000|2021-10-19 07:27:10|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|5822.88|0
1634628440000|2021-10-19 07:27:20|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|5824.66|0
1634628460000|2021-10-19 07:27:40|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|5826.44|0
1634628550000|2021-10-19 07:29:10|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|0
1634628560000|2021-10-19 07:29:20|5825.79|5825.79|5825.79|5825.79|5825.79|5825.79|5825.79|5825.79|0
1634628660000|2021-10-19 07:31:00|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|5825.14|0
1634628700000|2021-10-19 07:31:40|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|5824.5|0
1634628720000|2021-10-19 07:32:00|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|0
1634628740000|2021-10-19 07:32:20|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|0
1634628870000|2021-10-19 07:34:30|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|5820.94|0
1634628890000|2021-10-19 07:34:50|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|0
1634628900000|2021-10-19 07:35:00|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|0
1634628920000|2021-10-19 07:35:20|5817.87|5817.87|5817.22|5817.22|5817.87|5817.87|5817.22|5817.22|0
1634628940000|2021-10-19 07:35:40|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|0
1634628980000|2021-10-19 07:36:20|5811.24|5811.24|5811.24|5811.24|5811.24|5811.24|5811.24|5811.24|0
1634629050000|2021-10-19 07:37:30|5811.88|5811.88|5810.1|5810.1|5811.88|5811.88|5810.1|5810.1|0
1634629080000|2021-10-19 07:38:00|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|0
1634629090000|2021-10-19 07:38:10|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|0
1634629170000|2021-10-19 07:39:30|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|0
1634629210000|2021-10-19 07:40:10|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|0
1634629310000|2021-10-19 07:41:50|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|5808.33|0
1634629380000|2021-10-19 07:43:00|5810.1|5810.1|5810.1|5810.1|5810.1|5810.1|5810.1|5810.1|0
1634629530000|2021-10-19 07:45:30|5814.96|5814.96|5815.6|5815.6|5815.6|5815.6|5814.96|5814.96|0
1634629540000|2021-10-19 07:45:40|5812.05|5812.05|5811.4|5811.4|5812.05|5812.05|5811.4|5811.4|0
1634629570000|2021-10-19 07:46:10|5809.62|5809.62|5809.62|5809.62|5809.62|5809.62|5809.62|5809.62|0
1634629690000|2021-10-19 07:48:10|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|5813.18|0
1634629700000|2021-10-19 07:48:20|5816.73|5816.73|5819.81|5819.81|5819.81|5819.81|5816.73|5816.73|0
1634629940000|2021-10-19 07:52:20|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|0
1634630000000|2021-10-19 07:53:20|5816.73|5816.73|5816.73|5816.73|5816.73|5816.73|5816.73|5816.73|0
1634630190000|2021-10-19 07:56:30|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|0
1634630230000|2021-10-19 07:57:10|5816.09|5816.09|5816.09|5816.09|5816.09|5816.09|5816.09|5816.09|0
1634630250000|2021-10-19 07:57:30|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|0
1634630290000|2021-10-19 07:58:10|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|0
1634630300000|2021-10-19 07:58:20|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|5815.44|0
1634630440000|2021-10-19 08:00:40|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|0
1634630490000|2021-10-19 08:01:30|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|5811.88|0
1634630580000|2021-10-19 08:03:00|5813.66|5813.66|5815.44|5815.44|5815.44|5815.44|5813.66|5813.66|0
1634630600000|2021-10-19 08:03:20|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|5817.22|0
1634630610000|2021-10-19 08:03:30|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|0
1634630620000|2021-10-19 08:03:40|5820.29|5820.29|5819.64|5819.64|5820.29|5820.29|5819.64|5819.64|0
1634630640000|2021-10-19 08:04:00|5821.42|5821.42|5819|5819|5821.42|5821.42|5819|5819|0
1634630760000|2021-10-19 08:06:00|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|0
1634630800000|2021-10-19 08:06:40|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|0
1634630840000|2021-10-19 08:07:20|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|5826.11|0
1634630860000|2021-10-19 08:07:40|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|0
1634630880000|2021-10-19 08:08:00|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|0
1634630900000|2021-10-19 08:08:20|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1634630960000|2021-10-19 08:09:20|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|0
1634630990000|2021-10-19 08:09:50|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|0
1634631010000|2021-10-19 08:10:10|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|0
1634631050000|2021-10-19 08:10:50|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1634631100000|2021-10-19 08:11:40|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|0
1634631180000|2021-10-19 08:13:00|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|5832.1|0
1634631230000|2021-10-19 08:13:50|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|0
1634631260000|2021-10-19 08:14:20|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|0
1634631270000|2021-10-19 08:14:30|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|5833.39|0
1634631380000|2021-10-19 08:16:20|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|0
1634631390000|2021-10-19 08:16:30|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|5829.19|0
1634631400000|2021-10-19 08:16:40|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1634631490000|2021-10-19 08:18:10|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634631530000|2021-10-19 08:18:50|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1634631580000|2021-10-19 08:19:40|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634631660000|2021-10-19 08:21:00|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|5830.96|0
1634631670000|2021-10-19 08:21:10|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634631780000|2021-10-19 08:23:00|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|5828.54|0
1634631850000|2021-10-19 08:24:10|5827.24|5827.24|5825.95|5825.95|5827.24|5827.24|5825.95|5825.95|0
1634631870000|2021-10-19 08:24:30|5824.17|5824.17|5825.95|5825.95|5825.95|5825.95|5824.17|5824.17|0
1634632080000|2021-10-19 08:28:00|5827.73|5827.73|5827.73|5827.73|5827.73|5827.73|5827.73|5827.73|0
1634632130000|2021-10-19 08:28:50|5825.95|5825.95|5827.73|5827.73|5827.73|5827.73|5825.95|5825.95|0
1634632150000|2021-10-19 08:29:10|5828.38|5828.38|5827.73|5827.73|5828.38|5828.38|5827.73|5827.73|0
1634632240000|2021-10-19 08:30:40|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|5825.95|0
1634632260000|2021-10-19 08:31:00|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|5826.6|0
1634632370000|2021-10-19 08:32:50|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|5824.82|0
1634632440000|2021-10-19 08:34:00|5819.97|5819.97|5819.32|5819.32|5819.97|5819.97|5819.32|5819.32|0
1634632500000|2021-10-19 08:35:00|5819.97|5819.97|5819.97|5819.97|5819.97|5819.97|5819.97|5819.97|0
1634632540000|2021-10-19 08:35:40|5818.19|5818.19|5816.41|5816.41|5818.19|5818.19|5816.41|5816.41|0
1634632590000|2021-10-19 08:36:30|5818.19|5818.19|5818.19|5818.19|5818.19|5818.19|5818.19|5818.19|0
1634632620000|2021-10-19 08:37:00|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|5817.54|0
1634632650000|2021-10-19 08:37:30|5813.98|5813.98|5813.98|5813.98|5813.98|5813.98|5813.98|5813.98|0
1634632660000|2021-10-19 08:37:40|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|0
1634632710000|2021-10-19 08:38:30|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|0
1634632740000|2021-10-19 08:39:00|5810.26|5810.26|5809.61|5809.61|5810.26|5810.26|5809.61|5809.61|0
1634632820000|2021-10-19 08:40:20|5811.56|5811.56|5812.85|5812.85|5812.85|5812.85|5811.56|5811.56|0
1634632860000|2021-10-19 08:41:00|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|0
1634632910000|2021-10-19 08:41:50|5813.98|5813.98|5815.11|5815.11|5815.11|5815.11|5813.33|5813.33|0
1634633140000|2021-10-19 08:45:40|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|0
1634633260000|2021-10-19 08:47:40|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|5815.11|0
1634633280000|2021-10-19 08:48:00|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|0
1634633290000|2021-10-19 08:48:10|5813.98|5813.98|5813.98|5813.98|5813.98|5813.98|5813.98|5813.98|0
1634633420000|2021-10-19 08:50:20|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|0
1634633490000|2021-10-19 08:51:30|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|0
1634633500000|2021-10-19 08:51:40|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|5814.63|0
1634633520000|2021-10-19 08:52:00|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|0
1634633530000|2021-10-19 08:52:10|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|0
1634633540000|2021-10-19 08:52:20|5810.42|5810.42|5810.42|5810.42|5810.42|5810.42|5810.42|5810.42|0
1634633550000|2021-10-19 08:52:30|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|5812.2|0
1634633560000|2021-10-19 08:52:40|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|0
1634633580000|2021-10-19 08:53:00|5811.07|5811.07|5811.07|5811.07|5811.07|5811.07|5811.07|5811.07|0
1634633590000|2021-10-19 08:53:10|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|0
1634633800000|2021-10-19 08:56:40|5811.07|5811.07|5811.07|5811.07|5811.07|5811.07|5811.07|5811.07|0
1634633820000|2021-10-19 08:57:00|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|5809.29|0
1634633880000|2021-10-19 08:58:00|5807.51|5807.51|5807.51|5807.51|5807.51|5807.51|5807.51|5807.51|0
1634633890000|2021-10-19 08:58:10|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|0
1634634070000|2021-10-19 09:01:10|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|0
1634634190000|2021-10-19 09:03:10|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|0
1634634200000|2021-10-19 09:03:20|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|0
1634634340000|2021-10-19 09:05:40|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|0
1634634360000|2021-10-19 09:06:00|5814.63|5814.63|5815.28|5815.28|5815.28|5815.28|5814.63|5814.63|0
1634634410000|2021-10-19 09:06:50|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|0
1634634420000|2021-10-19 09:07:00|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|5812.85|0
1634634590000|2021-10-19 09:09:50|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|5813.5|0
1634634620000|2021-10-19 09:10:20|5815.28|5815.28|5815.28|5815.28|5815.28|5815.28|5815.28|5815.28|0
1634634710000|2021-10-19 09:11:50|5817.06|5817.06|5818.35|5818.35|5818.35|5818.35|5817.06|5817.06|0
1634634840000|2021-10-19 09:14:00|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|5820.13|0
1634635040000|2021-10-19 09:17:20|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|5821.42|0
1634635220000|2021-10-19 09:20:20|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|5822.72|0
1634635230000|2021-10-19 09:20:30|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|5822.07|0
1634635270000|2021-10-19 09:21:10|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|5825.63|0
1634635440000|2021-10-19 09:24:00|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|5827.41|0
1634635520000|2021-10-19 09:25:20|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|5823.85|0
1634635600000|2021-10-19 09:26:40|5823.2|5823.2|5822.55|5822.55|5823.2|5823.2|5822.55|5822.55|0
1634635740000|2021-10-19 09:29:00|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|0
1634636090000|2021-10-19 09:34:50|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|5824.98|0
1634636290000|2021-10-19 09:38:10|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|0
1634636610000|2021-10-19 09:43:30|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|0
1634636760000|2021-10-19 09:46:00|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|5826.28|0
1634636880000|2021-10-19 09:48:00|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|0
1634637090000|2021-10-19 09:51:30|5829.19|5829.19|5827.89|5827.89|5829.19|5829.19|5827.89|5827.89|0
1634637100000|2021-10-19 09:51:40|5828.54|5828.54|5827.89|5827.89|5828.54|5828.54|5827.89|5827.89|0
1634637150000|2021-10-19 09:52:30|5824.33|5824.33|5826.11|5826.11|5827.89|5827.89|5824.33|5824.33|0
1634637270000|2021-10-19 09:54:30|5827.89|5827.89|5829.02|5829.02|5829.67|5829.67|5827.89|5827.89|0
1634637470000|2021-10-19 09:57:50|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|5825.47|0
1634637480000|2021-10-19 09:58:00|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|5827.24|0
1634637500000|2021-10-19 09:58:20|5826.6|5826.6|5827.24|5827.24|5827.24|5827.24|5826.6|5826.6|0
1634637540000|2021-10-19 09:59:00|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|0
1634637600000|2021-10-19 10:00:00|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|5830.8|0
1634637780000|2021-10-19 10:03:00|5832.58|5832.58|5832.58|5832.58|5832.58|5832.58|5832.58|5832.58|0
1634637930000|2021-10-19 10:05:30|5831.93|5831.93|5831.93|5831.93|5831.93|5831.93|5831.93|5831.93|0
1634638450000|2021-10-19 10:14:10|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|0
1634638540000|2021-10-19 10:15:40|5829.51|5829.51|5829.51|5829.51|5829.51|5829.51|5829.51|5829.51|0
1634638690000|2021-10-19 10:18:10|5830.15|5830.15|5829.51|5829.51|5830.15|5830.15|5829.51|5829.51|0
1634638830000|2021-10-19 10:20:30|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|0
1634638950000|2021-10-19 10:22:30|5831.93|5831.93|5831.93|5831.93|5831.93|5831.93|5831.93|5831.93|0
1634639050000|2021-10-19 10:24:10|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|5831.29|0
1634639100000|2021-10-19 10:25:00|5827.73|5827.73|5828.38|5828.38|5828.38|5828.38|5827.73|5827.73|0
1634639270000|2021-10-19 10:27:50|5830.15|5830.15|5830.15|5830.15|5830.15|5830.15|5830.15|5830.15|0
1634639460000|2021-10-19 10:31:00|5828.86|5828.86|5828.86|5828.86|5829.51|5829.51|5828.86|5828.86|0
1634639500000|2021-10-19 10:31:40|5830.64|5830.64|5830.64|5830.64|5830.64|5830.64|5830.64|5830.64|0
1634639540000|2021-10-19 10:32:20|5828.86|5828.86|5828.86|5828.86|5828.86|5828.86|5828.86|5828.86|0
1634639760000|2021-10-19 10:36:00|5830.15|5830.15|5830.8|5830.8|5830.8|5830.8|5830.15|5830.15|0
1634639820000|2021-10-19 10:37:00|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|5829.02|0
1634640050000|2021-10-19 10:40:50|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|5829.67|0
1634640210000|2021-10-19 10:43:30|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|5830.32|0
1634640360000|2021-10-19 10:46:00|5832.1|5832.1|5832.1|5832.1|5833.87|5833.87|5832.1|5832.1|0
1634640370000|2021-10-19 10:46:10|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|0
1634640450000|2021-10-19 10:47:30|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|0
1634640530000|2021-10-19 10:48:50|5835.17|5835.17|5835.17|5835.17|5835.17|5835.17|5835.17|5835.17|0
1634640770000|2021-10-19 10:52:50|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|0
1634640810000|2021-10-19 10:53:30|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|5834.04|0
1634640840000|2021-10-19 10:54:00|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|5835.82|0
1634640850000|2021-10-19 10:54:10|5836.46|5836.46|5835.82|5835.82|5836.46|5836.46|5835.82|5835.82|0
1634640870000|2021-10-19 10:54:30|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|0
1634640910000|2021-10-19 10:55:10|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1634640940000|2021-10-19 10:55:40|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|0
1634640980000|2021-10-19 10:56:20|5838.89|5838.89|5838.24|5838.24|5838.89|5838.89|5838.24|5838.24|0
1634641040000|2021-10-19 10:57:20|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|5837.6|0
1634641070000|2021-10-19 10:57:50|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|5836.95|0
1634641220000|2021-10-19 11:00:20|5835.17|5835.17|5835.17|5835.17|5835.17|5835.17|5835.17|5835.17|0
1634641310000|2021-10-19 11:01:50|5833.87|5833.87|5832.1|5832.1|5833.87|5833.87|5832.1|5832.1|0
1634641320000|2021-10-19 11:02:00|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|5833.87|0
1634641330000|2021-10-19 11:02:10|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|5834.52|0
1634641360000|2021-10-19 11:02:40|5838.08|5838.08|5840.51|5840.51|5840.51|5840.51|5838.08|5838.08|0
1634641380000|2021-10-19 11:03:00|5841.15|5841.15|5841.8|5841.8|5841.8|5841.8|5841.15|5841.15|0
1634641460000|2021-10-19 11:04:20|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|0
1634641480000|2021-10-19 11:04:40|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|5841.8|0
1634641500000|2021-10-19 11:05:00|5843.58|5843.58|5850.69|5850.69|5850.69|5850.69|5841.8|5841.8|0
1634641680000|2021-10-19 11:08:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1634641800000|2021-10-19 11:10:00|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|0
1634641940000|2021-10-19 11:12:20|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|0
1634642230000|2021-10-19 11:17:10|5852.47|5852.47|5850.69|5850.69|5853.12|5853.12|5850.69|5850.69|0
1634642240000|2021-10-19 11:17:20|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|5851.34|0
1634642270000|2021-10-19 11:17:50|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|5850.69|0
1634642280000|2021-10-19 11:18:00|5851.34|5851.34|5850.69|5850.69|5851.34|5851.34|5850.69|5850.69|0
1634642310000|2021-10-19 11:18:30|5851.34|5851.34|5850.69|5850.69|5851.34|5851.34|5850.69|5850.69|0
1634642330000|2021-10-19 11:18:50|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|0
1634642340000|2021-10-19 11:19:00|5853.12|5853.12|5852.47|5852.47|5853.12|5853.12|5852.47|5852.47|0
1634642400000|2021-10-19 11:20:00|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1634642430000|2021-10-19 11:20:30|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|5852.47|0
1634642470000|2021-10-19 11:21:10|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|5854.25|0
1634642540000|2021-10-19 11:22:20|5856.84|5856.84|5859.92|5859.92|5859.92|5859.92|5856.84|5856.84|0
1634642570000|2021-10-19 11:22:50|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|5861.69|0
1634642590000|2021-10-19 11:23:10|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|0
1634642600000|2021-10-19 11:23:20|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|0
1634642630000|2021-10-19 11:23:50|5866.71|5866.71|5866.71|5866.71|5866.71|5866.71|5866.71|5866.71|0
1634642670000|2021-10-19 11:24:30|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|5866.06|0
1634642680000|2021-10-19 11:24:40|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|5864.77|0
1634642700000|2021-10-19 11:25:00|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|0
1634642710000|2021-10-19 11:25:10|5867.19|5867.19|5867.19|5867.19|5867.19|5867.19|5867.19|5867.19|0
1634642720000|2021-10-19 11:25:20|5868.97|5868.97|5870.75|5870.75|5870.75|5870.75|5868.97|5868.97|0
1634642750000|2021-10-19 11:25:50|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|5872.53|0
1634642900000|2021-10-19 11:28:20|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|0
1634642950000|2021-10-19 11:29:10|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1634642960000|2021-10-19 11:29:20|5880.29|5880.29|5883.85|5883.85|5883.85|5883.85|5880.29|5880.29|0
1634643120000|2021-10-19 11:32:00|5882.07|5882.07|5882.07|5882.07|5882.07|5882.07|5882.07|5882.07|0
1634643130000|2021-10-19 11:32:10|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|5883.85|0
1634643160000|2021-10-19 11:32:40|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|0
1634643190000|2021-10-19 11:33:10|5884.33|5884.33|5884.33|5884.33|5884.33|5884.33|5884.33|5884.33|0
1634643200000|2021-10-19 11:33:20|5886.11|5886.11|5886.76|5886.76|5886.76|5886.76|5886.11|5886.11|0
1634643240000|2021-10-19 11:34:00|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|0
1634643260000|2021-10-19 11:34:20|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|0
1634643270000|2021-10-19 11:34:30|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|0
1634643290000|2021-10-19 11:34:50|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|5890.32|0
1634643310000|2021-10-19 11:35:10|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|5890.96|0
1634643320000|2021-10-19 11:35:20|5892.74|5892.74|5894.52|5894.52|5894.52|5894.52|5892.74|5892.74|0
1634643340000|2021-10-19 11:35:40|5896.3|5896.3|5894.52|5894.52|5896.3|5896.3|5894.52|5894.52|0
1634643360000|2021-10-19 11:36:00|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|5892.74|0
1634643430000|2021-10-19 11:37:10|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|0
1634643490000|2021-10-19 11:38:10|5896.3|5896.3|5899.86|5899.86|5901.64|5901.64|5896.3|5896.3|0
1634643500000|2021-10-19 11:38:20|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|0
1634643510000|2021-10-19 11:38:30|5903.42|5903.42|5905.19|5905.19|5905.19|5905.19|5903.42|5903.42|0
1634643530000|2021-10-19 11:38:50|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|5906.97|0
1634643540000|2021-10-19 11:39:00|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|5903.42|0
1634643600000|2021-10-19 11:40:00|5901.64|5901.64|5898.08|5898.08|5901.64|5901.64|5898.08|5898.08|0
1634643660000|2021-10-19 11:41:00|5894.52|5894.52|5896.3|5896.3|5896.3|5896.3|5894.52|5894.52|0
1634643730000|2021-10-19 11:42:10|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|0
1634643750000|2021-10-19 11:42:30|5899.21|5899.21|5897.43|5897.43|5899.21|5899.21|5897.43|5897.43|0
1634643760000|2021-10-19 11:42:40|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|5895.65|0
1634643770000|2021-10-19 11:42:50|5892.1|5892.1|5893.87|5893.87|5893.87|5893.87|5892.1|5892.1|0
1634643800000|2021-10-19 11:43:20|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|0
1634643840000|2021-10-19 11:44:00|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|0
1634643900000|2021-10-19 11:45:00|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|5892.26|0
1634643910000|2021-10-19 11:45:10|5890.48|5890.48|5886.92|5886.92|5890.48|5890.48|5886.92|5886.92|0
1634643930000|2021-10-19 11:45:30|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|5885.14|0
1634643950000|2021-10-19 11:45:50|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|5884.5|0
1634643970000|2021-10-19 11:46:10|5888.05|5888.05|5888.05|5888.05|5888.05|5888.05|5888.05|5888.05|0
1634643980000|2021-10-19 11:46:20|5887.41|5887.41|5886.76|5886.76|5887.41|5887.41|5886.76|5886.76|0
1634644030000|2021-10-19 11:47:10|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|5884.98|0
1634644080000|2021-10-19 11:48:00|5884.33|5884.33|5884.98|5884.98|5884.98|5884.98|5884.33|5884.33|0
1634644130000|2021-10-19 11:48:50|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|5881.42|0
1634644210000|2021-10-19 11:50:10|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|0
1634644260000|2021-10-19 11:51:00|5878.35|5878.35|5874.79|5874.79|5878.35|5878.35|5874.79|5874.79|0
1634644360000|2021-10-19 11:52:40|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|0
1634644390000|2021-10-19 11:53:10|5869.46|5869.46|5865.9|5865.9|5869.46|5869.46|5865.9|5865.9|0
1634644430000|2021-10-19 11:53:50|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1634644440000|2021-10-19 11:54:00|5865.9|5865.9|5867.68|5867.68|5867.68|5867.68|5865.9|5865.9|0
1634644450000|2021-10-19 11:54:10|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|0
1634644460000|2021-10-19 11:54:20|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|0
1634644470000|2021-10-19 11:54:30|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1634644560000|2021-10-19 11:56:00|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|0
1634644570000|2021-10-19 11:56:10|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1634644580000|2021-10-19 11:56:20|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|5868.32|0
1634644730000|2021-10-19 11:58:50|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1634644740000|2021-10-19 11:59:00|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|0
1634644750000|2021-10-19 11:59:10|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1634644920000|2021-10-19 12:02:00|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1634644950000|2021-10-19 12:02:30|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|5873.66|0
1634645040000|2021-10-19 12:04:00|5874.31|5874.31|5870.75|5870.75|5874.31|5874.31|5870.75|5870.75|0
1634645110000|2021-10-19 12:05:10|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1634645350000|2021-10-19 12:09:10|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|0
1634645380000|2021-10-19 12:09:40|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1634645400000|2021-10-19 12:10:00|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|0
1634645520000|2021-10-19 12:12:00|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1634645540000|2021-10-19 12:12:20|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|0
1634645550000|2021-10-19 12:12:30|5860.56|5860.56|5862.34|5862.34|5862.34|5862.34|5860.56|5860.56|0
1634645560000|2021-10-19 12:12:40|5864.12|5864.12|5867.68|5867.68|5867.68|5867.68|5864.12|5864.12|0
1634645610000|2021-10-19 12:13:30|5865.9|5865.9|5864.12|5864.12|5865.9|5865.9|5864.12|5864.12|0
1634645750000|2021-10-19 12:15:50|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|0
1634645890000|2021-10-19 12:18:10|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1634645940000|2021-10-19 12:19:00|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|0
1634646000000|2021-10-19 12:20:00|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1634646160000|2021-10-19 12:22:40|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|0
1634646400000|2021-10-19 12:26:40|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1634646600000|2021-10-19 12:30:00|5866.06|5866.06|5867.84|5867.84|5869.62|5869.62|5866.06|5866.06|0
1634646750000|2021-10-19 12:32:30|5871.4|5871.4|5869.62|5869.62|5871.4|5871.4|5869.62|5869.62|0
1634646810000|2021-10-19 12:33:30|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|5867.84|0
1634647020000|2021-10-19 12:37:00|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|5869.62|0
1634647070000|2021-10-19 12:37:50|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|5871.4|0
1634647200000|2021-10-19 12:40:00|5869.62|5869.62|5866.06|5866.06|5869.62|5869.62|5866.06|5866.06|0
1634647220000|2021-10-19 12:40:20|5865.41|5865.41|5864.77|5864.77|5865.41|5865.41|5864.12|5864.12|0
1634647230000|2021-10-19 12:40:30|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1634647350000|2021-10-19 12:42:30|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|0
1634647390000|2021-10-19 12:43:10|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|0
1634647400000|2021-10-19 12:43:20|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1634647450000|2021-10-19 12:44:10|5865.9|5865.9|5867.68|5867.68|5867.68|5867.68|5865.9|5865.9|0
1634647480000|2021-10-19 12:44:40|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|5865.9|0
1634647560000|2021-10-19 12:46:00|5866.55|5866.55|5864.77|5864.77|5866.55|5866.55|5864.77|5864.77|0
1634647610000|2021-10-19 12:46:50|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|5866.55|0
1634647690000|2021-10-19 12:48:10|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|5864.12|0
1634647710000|2021-10-19 12:48:30|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|5862.34|0
1634647890000|2021-10-19 12:51:30|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|0
1634647950000|2021-10-19 12:52:30|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1634647980000|2021-10-19 12:53:00|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|0
1634648090000|2021-10-19 12:54:50|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1634648140000|2021-10-19 12:55:40|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|5862.99|0
1634648180000|2021-10-19 12:56:20|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|5861.21|0
1634648260000|2021-10-19 12:57:40|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|5860.56|0
1634648290000|2021-10-19 12:58:10|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|5856.36|0
1634648300000|2021-10-19 12:58:20|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|5854.58|0
1634648320000|2021-10-19 12:58:40|5852.8|5852.8|5854.58|5854.58|5854.58|5854.58|5852.8|5852.8|0
1634648360000|2021-10-19 12:59:20|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|5851.51|0
1634648370000|2021-10-19 12:59:30|5849.73|5849.73|5849.08|5849.08|5849.73|5849.73|5849.08|5849.08|0
1634648410000|2021-10-19 13:00:10|5850.86|5850.86|5850.86|5850.86|5850.86|5850.86|5850.86|5850.86|0
1634648420000|2021-10-19 13:00:20|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|0
1634648490000|2021-10-19 13:01:30|5850.86|5850.86|5852.64|5852.64|5852.64|5852.64|5850.86|5850.86|0
1634648520000|2021-10-19 13:02:00|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|5851.99|0
1634648530000|2021-10-19 13:02:10|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|5850.21|0
1634648560000|2021-10-19 13:02:40|5848.43|5848.43|5848.43|5848.43|5848.43|5848.43|5848.43|5848.43|0
1634648570000|2021-10-19 13:02:50|5847.78|5847.78|5847.14|5847.14|5847.78|5847.78|5847.14|5847.14|0
1634648630000|2021-10-19 13:03:50|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|5844.06|0
1634648680000|2021-10-19 13:04:40|5844.71|5844.71|5846.49|5846.49|5846.49|5846.49|5844.71|5844.71|0
1634648720000|2021-10-19 13:05:20|5845.19|5845.19|5843.42|5843.42|5845.19|5845.19|5843.42|5843.42|0
1634648730000|2021-10-19 13:05:30|5845.19|5845.19|5843.42|5843.42|5845.19|5845.19|5843.42|5843.42|0
1634648830000|2021-10-19 13:07:10|5845.19|5845.19|5846.97|5846.97|5846.97|5846.97|5845.19|5845.19|0
1634648880000|2021-10-19 13:08:00|5846.33|5846.33|5844.55|5844.55|5846.33|5846.33|5844.55|5844.55|0
1634648940000|2021-10-19 13:09:00|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|5843.9|0
1634648960000|2021-10-19 13:09:20|5844.55|5844.55|5846.33|5846.33|5846.33|5846.33|5844.55|5844.55|0
1634649050000|2021-10-19 13:10:50|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|5848.1|0
1634649070000|2021-10-19 13:11:10|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|5849.88|0
1634649220000|2021-10-19 13:13:40|5851.18|5851.18|5851.18|5851.18|5851.18|5851.18|5851.18|5851.18|0
1634649280000|2021-10-19 13:14:40|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|5852.96|0
1634649290000|2021-10-19 13:14:50|5851.18|5851.18|5851.18|5851.18|5851.18|5851.18|5851.18|5851.18|0
1634649300000|2021-10-19 13:15:00|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|0
1634649320000|2021-10-19 13:15:20|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|5853.6|0
1634649350000|2021-10-19 13:15:50|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|5851.83|0
1634649430000|2021-10-19 13:17:10|5851.18|5851.18|5854.74|5854.74|5854.74|5854.74|5851.18|5851.18|0
1634649460000|2021-10-19 13:17:40|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|5856.51|0
1634649520000|2021-10-19 13:18:40|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|5858.29|0
1634649530000|2021-10-19 13:18:50|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|5860.88|0
1634649650000|2021-10-19 13:20:50|5862.66|5862.66|5863.96|5863.96|5863.96|5863.96|5862.66|5862.66|0
1634649660000|2021-10-19 13:21:00|5865.74|5865.74|5865.74|5865.74|5865.74|5865.74|5865.74|5865.74|0
1634649700000|2021-10-19 13:21:40|5863.96|5863.96|5865.74|5865.74|5865.74|5865.74|5863.96|5863.96|0
1634649730000|2021-10-19 13:22:10|5865.09|5865.09|5865.74|5865.74|5865.74|5865.74|5865.09|5865.09|0
1634649760000|2021-10-19 13:22:40|5863.96|5863.96|5867.51|5867.51|5867.51|5867.51|5863.96|5863.96|0
1634649780000|2021-10-19 13:23:00|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|0
1634649790000|2021-10-19 13:23:10|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|0
1634649840000|2021-10-19 13:24:00|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|5873.01|0
1634649870000|2021-10-19 13:24:30|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|5871.23|0
1634649900000|2021-10-19 13:25:00|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|5869.46|0
1634649910000|2021-10-19 13:25:10|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|5870.1|0
1634649930000|2021-10-19 13:25:30|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|5871.88|0
1634649960000|2021-10-19 13:26:00|5873.66|5873.66|5871.88|5871.88|5873.66|5873.66|5871.88|5871.88|0
1634650000000|2021-10-19 13:26:40|5873.66|5873.66|5875.44|5875.44|5875.44|5875.44|5873.66|5873.66|0
1634650020000|2021-10-19 13:27:00|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|5877.38|0
1634650060000|2021-10-19 13:27:40|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|5879.16|0
1634650070000|2021-10-19 13:27:50|5878.51|5878.51|5874.96|5874.96|5878.51|5878.51|5874.96|5874.96|0
1634650080000|2021-10-19 13:28:00|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1634650160000|2021-10-19 13:29:20|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|0
1634650210000|2021-10-19 13:30:10|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1634650220000|2021-10-19 13:30:20|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|0
1634650230000|2021-10-19 13:30:30|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1634650260000|2021-10-19 13:31:00|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|5878.51|0
1634650280000|2021-10-19 13:31:20|5876.73|5876.73|5873.18|5873.18|5876.73|5876.73|5873.18|5873.18|0
1634650290000|2021-10-19 13:31:30|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|5874.96|0
1634650310000|2021-10-19 13:31:50|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|5876.73|0
1634650350000|2021-10-19 13:32:30|5874.96|5874.96|5876.73|5876.73|5876.73|5876.73|5874.96|5874.96|0
1634650380000|2021-10-19 13:33:00|5878.51|5878.51|5876.73|5876.73|5878.51|5878.51|5876.73|5876.73|0
1634650450000|2021-10-19 13:34:10|5874.96|5874.96|5873.82|5873.82|5874.96|5874.96|5873.18|5873.18|0
1634650470000|2021-10-19 13:34:30|5872.05|5872.05|5872.05|5872.05|5872.05|5872.05|5872.05|5872.05|0
1634650480000|2021-10-19 13:34:40|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|0
1634650510000|2021-10-19 13:35:10|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|5873.18|0
1634650530000|2021-10-19 13:35:30|5874.96|5874.96|5876.73|5876.73|5876.73|5876.73|5874.96|5874.96|0
1634650540000|2021-10-19 13:35:40|5877.38|5877.38|5875.6|5875.6|5877.38|5877.38|5875.6|5875.6|0
1634650590000|2021-10-19 13:36:30|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|5873.82|0
1634650640000|2021-10-19 13:37:20|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|0
1634650650000|2021-10-19 13:37:30|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|0
1634650690000|2021-10-19 13:38:10|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|5875.12|0
1634650710000|2021-10-19 13:38:30|5873.34|5873.34|5875.12|5875.12|5875.12|5875.12|5873.34|5873.34|0
1634650740000|2021-10-19 13:39:00|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|5873.34|0
1634650770000|2021-10-19 13:39:30|5875.12|5875.12|5876.9|5876.9|5876.9|5876.9|5875.12|5875.12|0
1634650780000|2021-10-19 13:39:40|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|5877.55|0
1634650790000|2021-10-19 13:39:50|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|5875.77|0
1634650830000|2021-10-19 13:40:30|5879.32|5879.32|5879.32|5879.32|5879.32|5879.32|5879.32|5879.32|0
1634650880000|2021-10-19 13:41:20|5881.1|5881.1|5881.1|5881.1|5881.1|5881.1|5881.1|5881.1|0
1634650950000|2021-10-19 13:42:30|5879.32|5879.32|5879.32|5879.32|5879.32|5879.32|5879.32|5879.32|0
1634650960000|2021-10-19 13:42:40|5877.55|5877.55|5879.32|5879.32|5879.32|5879.32|5877.55|5877.55|0
1634651040000|2021-10-19 13:44:00|5880.62|5880.62|5875.28|5875.28|5880.62|5880.62|5875.28|5875.28|0
1634651060000|2021-10-19 13:44:20|5877.06|5877.06|5877.06|5877.06|5877.06|5877.06|5877.06|5877.06|0
1634651080000|2021-10-19 13:44:40|5875.28|5875.28|5871.73|5871.73|5875.28|5875.28|5871.73|5871.73|0
1634651100000|2021-10-19 13:45:00|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|5875.28|0
1634651110000|2021-10-19 13:45:10|5875.93|5875.93|5879.49|5879.49|5879.49|5879.49|5875.93|5875.93|0
1634651130000|2021-10-19 13:45:30|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|5877.71|0
1634651160000|2021-10-19 13:46:00|5881.27|5881.27|5881.27|5881.27|5881.27|5881.27|5881.27|5881.27|0
1634651180000|2021-10-19 13:46:20|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|5881.91|0
1634651220000|2021-10-19 13:47:00|5880.14|5880.14|5880.14|5880.14|5880.14|5880.14|5880.14|5880.14|0
1634651250000|2021-10-19 13:47:30|5879.49|5879.49|5877.06|5877.06|5879.49|5879.49|5877.06|5877.06|0
1634651260000|2021-10-19 13:47:40|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|0
1634651290000|2021-10-19 13:48:10|5880.62|5880.62|5882.4|5882.4|5882.4|5882.4|5880.62|5880.62|0
1634651300000|2021-10-19 13:48:20|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|0
1634651330000|2021-10-19 13:48:50|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|5878.84|0
1634651340000|2021-10-19 13:49:00|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|5880.62|0
1634651390000|2021-10-19 13:49:50|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|5882.4|0
1634651490000|2021-10-19 13:51:30|5883.05|5883.05|5884.82|5884.82|5884.82|5884.82|5883.05|5883.05|0
1634651530000|2021-10-19 13:52:10|5886.6|5886.6|5889.68|5889.68|5889.68|5889.68|5886.6|5886.6|0
1634651560000|2021-10-19 13:52:40|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|0
1634651570000|2021-10-19 13:52:50|5887.73|5887.73|5887.73|5887.73|5887.73|5887.73|5887.73|5887.73|0
1634651630000|2021-10-19 13:53:50|5885.96|5885.96|5885.96|5885.96|5885.96|5885.96|5885.96|5885.96|0
1634651650000|2021-10-19 13:54:10|5884.18|5884.18|5885.96|5885.96|5885.96|5885.96|5884.18|5884.18|0
1634651670000|2021-10-19 13:54:30|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|5889.51|0
1634651730000|2021-10-19 13:55:30|5885.96|5885.96|5885.31|5885.31|5885.96|5885.96|5883.53|5883.53|0
1634651740000|2021-10-19 13:55:40|5883.53|5883.53|5885.31|5885.31|5885.31|5885.31|5883.53|5883.53|0
1634651770000|2021-10-19 13:56:10|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|5887.09|0
1634651820000|2021-10-19 13:57:00|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|0
1634651860000|2021-10-19 13:57:40|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|0
1634651880000|2021-10-19 13:58:00|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|5889.03|0
1634651920000|2021-10-19 13:58:40|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|5890.81|0
1634651960000|2021-10-19 13:59:20|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|5892.59|0
1634652010000|2021-10-19 14:00:10|5894.37|5894.37|5894.37|5894.37|5894.37|5894.37|5894.37|5894.37|0
1634652030000|2021-10-19 14:00:30|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|5896.14|0
1634652040000|2021-10-19 14:00:40|5898.73|5898.73|5898.73|5898.73|5898.73|5898.73|5898.73|5898.73|0
1634652100000|2021-10-19 14:01:40|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|5896.95|0
1634652120000|2021-10-19 14:02:00|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|5896.31|0
1634652160000|2021-10-19 14:02:40|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|5894.53|0
1634652180000|2021-10-19 14:03:00|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|0
1634652190000|2021-10-19 14:03:10|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|0
1634652220000|2021-10-19 14:03:40|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|0
1634652240000|2021-10-19 14:04:00|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|0
1634652260000|2021-10-19 14:04:20|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|0
1634652300000|2021-10-19 14:05:00|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|0
1634652320000|2021-10-19 14:05:20|5901|5901|5901|5901|5901|5901|5901|5901|0
1634652350000|2021-10-19 14:05:50|5899.22|5899.22|5897.44|5897.44|5899.22|5899.22|5897.44|5897.44|0
1634652410000|2021-10-19 14:06:50|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|5895.66|0
1634652460000|2021-10-19 14:07:40|5888.54|5888.54|5893.88|5893.88|5893.88|5893.88|5888.54|5888.54|0
1634652470000|2021-10-19 14:07:50|5890.32|5890.32|5886.77|5886.77|5890.32|5890.32|5886.77|5886.77|0
1634652480000|2021-10-19 14:08:00|5888.54|5888.54|5886.77|5886.77|5892.1|5892.1|5886.77|5886.77|0
1634652490000|2021-10-19 14:08:10|5888.54|5888.54|5886.77|5886.77|5888.54|5888.54|5886.77|5886.77|0
1634652500000|2021-10-19 14:08:20|5890.32|5890.32|5890.32|5890.32|5892.1|5892.1|5888.54|5888.54|0
1634652510000|2021-10-19 14:08:30|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|5888.54|0
1634652570000|2021-10-19 14:09:30|5892.1|5892.1|5892.1|5892.1|5893.88|5893.88|5892.1|5892.1|0
1634652580000|2021-10-19 14:09:40|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|5893.88|0
1634652590000|2021-10-19 14:09:50|5895.66|5895.66|5893.88|5893.88|5895.66|5895.66|5893.88|5893.88|0
1634652600000|2021-10-19 14:10:00|5894.53|5894.53|5895.18|5895.18|5895.18|5895.18|5894.53|5894.53|0
1634652610000|2021-10-19 14:10:10|5896.95|5896.95|5898.73|5898.73|5898.73|5898.73|5896.95|5896.95|0
1634652630000|2021-10-19 14:10:30|5896.95|5896.95|5896.31|5896.31|5896.95|5896.95|5896.31|5896.31|0
1634652660000|2021-10-19 14:11:00|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|0
1634652680000|2021-10-19 14:11:20|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|5899.86|0
1634652690000|2021-10-19 14:11:30|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|5898.09|0
1634652700000|2021-10-19 14:11:40|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|5897.44|0
1634652730000|2021-10-19 14:12:10|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|5896.79|0
1634652770000|2021-10-19 14:12:50|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|5898.57|0
1634652790000|2021-10-19 14:13:10|5900.35|5900.35|5900.35|5900.35|5900.35|5900.35|5900.35|5900.35|0
1634652800000|2021-10-19 14:13:20|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|5901.64|0
1634652810000|2021-10-19 14:13:30|5901|5901|5901|5901|5901|5901|5901|5901|0
1634652850000|2021-10-19 14:14:10|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|0
1634652890000|2021-10-19 14:14:50|5901|5901|5901|5901|5901|5901|5901|5901|0
1634652950000|2021-10-19 14:15:50|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|5899.22|0
1634652990000|2021-10-19 14:16:30|5901|5901|5899.22|5899.22|5901|5901|5899.22|5899.22|0
1634653100000|2021-10-19 14:18:20|5901|5901|5901|5901|5901|5901|5901|5901|0
1634653260000|2021-10-19 14:21:00|5902.77|5902.77|5904.55|5904.55|5904.55|5904.55|5902.77|5902.77|0
1634653270000|2021-10-19 14:21:10|5905.2|5905.2|5906.98|5906.98|5906.98|5906.98|5905.2|5905.2|0
1634653290000|2021-10-19 14:21:30|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|5905.2|0
1634653320000|2021-10-19 14:22:00|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|5906.98|0
1634653370000|2021-10-19 14:22:50|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1634653440000|2021-10-19 14:24:00|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1634653480000|2021-10-19 14:24:40|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|0
1634653490000|2021-10-19 14:24:50|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|5909.41|0
1634653500000|2021-10-19 14:25:00|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|5908.76|0
1634653520000|2021-10-19 14:25:20|5910.54|5910.54|5910.54|5910.54|5910.54|5910.54|5910.54|5910.54|0
1634653530000|2021-10-19 14:25:30|5908.76|5908.76|5908.11|5908.11|5908.76|5908.76|5908.11|5908.11|0
1634653540000|2021-10-19 14:25:40|5906.33|5906.33|5905.68|5905.68|5906.33|5906.33|5905.68|5905.68|0
1634653550000|2021-10-19 14:25:50|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|0
1634653590000|2021-10-19 14:26:30|5905.68|5905.68|5905.04|5905.04|5905.68|5905.68|5905.04|5905.04|0
1634653610000|2021-10-19 14:26:50|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|5905.68|0
1634653620000|2021-10-19 14:27:00|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|0
1634653630000|2021-10-19 14:27:10|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|0
1634653670000|2021-10-19 14:27:50|5907.46|5907.46|5905.68|5905.68|5907.46|5907.46|5905.68|5905.68|0
1634653710000|2021-10-19 14:28:30|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|5907.46|0
1634653770000|2021-10-19 14:29:30|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|5909.24|0
1634653780000|2021-10-19 14:29:40|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|0
1634653790000|2021-10-19 14:29:50|5910.37|5910.37|5912.15|5912.15|5912.15|5912.15|5910.37|5910.37|0
1634653800000|2021-10-19 14:30:00|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|0
1634653810000|2021-10-19 14:30:10|5912.15|5912.15|5910.37|5910.37|5912.15|5912.15|5910.37|5910.37|0
1634653830000|2021-10-19 14:30:30|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|0
1634653880000|2021-10-19 14:31:20|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|0
1634653910000|2021-10-19 14:31:50|5908.59|5908.59|5906.82|5906.82|5908.59|5908.59|5906.82|5906.82|0
1634653930000|2021-10-19 14:32:10|5905.04|5905.04|5905.04|5905.04|5905.04|5905.04|5905.04|5905.04|0
1634653970000|2021-10-19 14:32:50|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|5906.82|0
1634653980000|2021-10-19 14:33:00|5905.04|5905.04|5903.26|5903.26|5905.04|5905.04|5903.26|5903.26|0
1634654010000|2021-10-19 14:33:30|5902.61|5902.61|5900.83|5900.83|5902.61|5902.61|5900.83|5900.83|0
1634654050000|2021-10-19 14:34:10|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|5897.28|0
1634654060000|2021-10-19 14:34:20|5899.05|5899.05|5900.83|5900.83|5900.83|5900.83|5899.05|5899.05|0
1634654110000|2021-10-19 14:35:10|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|5900.19|0
1634654130000|2021-10-19 14:35:30|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|5898.41|0
1634654140000|2021-10-19 14:35:40|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|5896.63|0
1634654160000|2021-10-19 14:36:00|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|5895.98|0
1634654270000|2021-10-19 14:37:50|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|5894.2|0
1634654410000|2021-10-19 14:40:10|5893.55|5893.55|5893.55|5893.55|5894.2|5894.2|5893.55|5893.55|0
1634654430000|2021-10-19 14:40:30|5895.33|5895.33|5895.98|5895.98|5895.98|5895.98|5895.33|5895.33|0
1634654460000|2021-10-19 14:41:00|5896.63|5896.63|5895.33|5895.33|5896.63|5896.63|5892.42|5892.42|0
1634654470000|2021-10-19 14:41:10|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1634654500000|2021-10-19 14:41:40|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1634654520000|2021-10-19 14:42:00|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|5897.11|0
1634654550000|2021-10-19 14:42:30|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1634654580000|2021-10-19 14:43:00|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|0
1634654590000|2021-10-19 14:43:10|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|0
1634654610000|2021-10-19 14:43:30|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|0
1634654620000|2021-10-19 14:43:40|5901.32|5901.32|5899.54|5899.54|5901.32|5901.32|5899.54|5899.54|0
1634654640000|2021-10-19 14:44:00|5898.89|5898.89|5897.11|5897.11|5898.89|5898.89|5897.11|5897.11|0
1634654660000|2021-10-19 14:44:20|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1634654680000|2021-10-19 14:44:40|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|0
1634654720000|2021-10-19 14:45:20|5900.02|5900.02|5900.02|5900.02|5900.02|5900.02|5900.02|5900.02|0
1634654780000|2021-10-19 14:46:20|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1634654820000|2021-10-19 14:47:00|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|0
1634654860000|2021-10-19 14:47:40|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1634654870000|2021-10-19 14:47:50|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|0
1634654920000|2021-10-19 14:48:40|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1634654930000|2021-10-19 14:48:50|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|5895.82|0
1634654950000|2021-10-19 14:49:10|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|5897.6|0
1634655040000|2021-10-19 14:50:40|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1634655150000|2021-10-19 14:52:30|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|5898.89|0
1634655160000|2021-10-19 14:52:40|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|5900.67|0
1634655240000|2021-10-19 14:54:00|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|0
1634655360000|2021-10-19 14:56:00|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|5904.23|0
1634655400000|2021-10-19 14:56:40|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|5902.45|0
1634655480000|2021-10-19 14:58:00|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|5903.1|0
1634655530000|2021-10-19 14:58:50|5904.87|5904.87|5906.65|5906.65|5906.65|5906.65|5904.87|5904.87|0
1634655600000|2021-10-19 15:00:00|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|5904.87|0
1634655710000|2021-10-19 15:01:50|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|0
1634655740000|2021-10-19 15:02:20|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|5908.43|0
1634655760000|2021-10-19 15:02:40|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|5906.65|0
1634655780000|2021-10-19 15:03:00|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|5907.3|0
1634655820000|2021-10-19 15:03:40|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|5909.08|0
1634655870000|2021-10-19 15:04:30|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|5910.37|0
1634655890000|2021-10-19 15:04:50|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|0
1634655970000|2021-10-19 15:06:10|5911.5|5911.5|5911.5|5911.5|5911.5|5911.5|5911.5|5911.5|0
1634656010000|2021-10-19 15:06:50|5909.73|5909.73|5912.15|5912.15|5912.15|5912.15|5909.73|5909.73|0
1634656140000|2021-10-19 15:09:00|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|5913.93|0
1634656190000|2021-10-19 15:09:50|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|0
1634656200000|2021-10-19 15:10:00|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|0
1634656220000|2021-10-19 15:10:20|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|5914.58|0
1634656270000|2021-10-19 15:11:10|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|5916.36|0
1634656300000|2021-10-19 15:11:40|5917|5917|5917|5917|5917|5917|5917|5917|0
1634656310000|2021-10-19 15:11:50|5918.78|5918.78|5918.78|5918.78|5918.78|5918.78|5918.78|5918.78|0
1634656320000|2021-10-19 15:12:00|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|0
1634656330000|2021-10-19 15:12:10|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|0
1634656410000|2021-10-19 15:13:30|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|0
1634656430000|2021-10-19 15:13:50|5919.91|5919.91|5916.36|5916.36|5919.91|5919.91|5916.36|5916.36|0
1634656470000|2021-10-19 15:14:30|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|5918.14|0
1634656520000|2021-10-19 15:15:20|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|5919.91|0
1634656560000|2021-10-19 15:16:00|5921.69|5921.69|5921.69|5921.69|5921.69|5921.69|5921.69|5921.69|0
1634656660000|2021-10-19 15:17:40|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|0
1634656730000|2021-10-19 15:18:50|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|0
1634656760000|2021-10-19 15:19:20|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|5923.47|0
1634656770000|2021-10-19 15:19:30|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|5925.25|0
1634656780000|2021-10-19 15:19:40|5927.03|5927.03|5925.25|5925.25|5927.03|5927.03|5925.25|5925.25|0
1634656900000|2021-10-19 15:21:40|5927.03|5927.03|5927.03|5927.03|5927.03|5927.03|5925.25|5925.25|0
1634656920000|2021-10-19 15:22:00|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|0
1634656930000|2021-10-19 15:22:10|5927.03|5927.03|5930.59|5930.59|5932.37|5932.37|5927.03|5927.03|0
1634656950000|2021-10-19 15:22:30|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|0
1634656960000|2021-10-19 15:22:40|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|5930.59|0
1634657040000|2021-10-19 15:24:00|5928.81|5928.81|5930.59|5930.59|5930.59|5930.59|5928.81|5928.81|0
1634657180000|2021-10-19 15:26:20|5932.37|5932.37|5930.59|5930.59|5932.37|5932.37|5930.59|5930.59|0
1634657230000|2021-10-19 15:27:10|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|5931.23|0
1634657270000|2021-10-19 15:27:50|5929.46|5929.46|5927.68|5927.68|5929.46|5929.46|5927.68|5927.68|0
1634657330000|2021-10-19 15:28:50|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|5925.9|0
1634657350000|2021-10-19 15:29:10|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|5927.68|0
1634657370000|2021-10-19 15:29:30|5927.03|5927.03|5925.25|5925.25|5927.03|5927.03|5925.25|5925.25|0
1634657380000|2021-10-19 15:29:40|5927.03|5927.03|5927.03|5927.03|5927.03|5927.03|5925.25|5925.25|0
1634657390000|2021-10-19 15:29:50|5923.47|5923.47|5927.68|5927.68|5927.68|5927.68|5922.34|5922.34|0
1634714100000|2021-10-20 07:15:00|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|5928.81|0
1634714110000|2021-10-20 07:15:10|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|0
1634714130000|2021-10-20 07:15:30|5925.09|5925.09|5923.31|5923.31|5925.09|5925.09|5923.31|5923.31|0
1634714140000|2021-10-20 07:15:40|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|0
1634714150000|2021-10-20 07:15:50|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|5923.31|0
1634714160000|2021-10-20 07:16:00|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|5925.09|0
1634714180000|2021-10-20 07:16:20|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|5926.87|0
1634714210000|2021-10-20 07:16:50|5926.22|5926.22|5925.57|5925.57|5926.22|5926.22|5925.57|5925.57|0
1634714350000|2021-10-20 07:19:10|5927.35|5927.35|5929.13|5929.13|5929.13|5929.13|5927.35|5927.35|0
1634714410000|2021-10-20 07:20:10|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|0
1634714430000|2021-10-20 07:20:30|5920.24|5920.24|5917|5917|5920.24|5920.24|5917|5917|0
1634714460000|2021-10-20 07:21:00|5917.65|5917.65|5917.65|5917.65|5917.65|5917.65|5917.65|5917.65|0
1634714530000|2021-10-20 07:22:10|5916.35|5916.35|5916.35|5916.35|5916.35|5916.35|5916.35|5916.35|0
1634714550000|2021-10-20 07:22:30|5917.65|5917.65|5917.65|5917.65|5917.65|5917.65|5917.65|5917.65|0
1634714590000|2021-10-20 07:23:10|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|5914.09|0
1634714650000|2021-10-20 07:24:10|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|0
1634714760000|2021-10-20 07:26:00|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|0
1634714820000|2021-10-20 07:27:00|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|5907.62|0
1634714880000|2021-10-20 07:28:00|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|5909.4|0
1634714890000|2021-10-20 07:28:10|5910.05|5910.05|5911.83|5911.83|5911.83|5911.83|5910.05|5910.05|0
1634714930000|2021-10-20 07:28:50|5910.05|5910.05|5908.27|5908.27|5910.05|5910.05|5908.27|5908.27|0
1634714950000|2021-10-20 07:29:10|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|5910.05|0
1634715070000|2021-10-20 07:31:10|5915.38|5915.38|5916.03|5916.03|5916.03|5916.03|5915.38|5915.38|0
1634715110000|2021-10-20 07:31:50|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|5919.59|0
1634715180000|2021-10-20 07:33:00|5912.47|5912.47|5912.47|5912.47|5912.47|5912.47|5912.47|5912.47|0
1634715250000|2021-10-20 07:34:10|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|0
1634715370000|2021-10-20 07:36:10|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|5911.83|0
1634715400000|2021-10-20 07:36:40|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|0
1634715470000|2021-10-20 07:37:50|5911.66|5911.66|5911.66|5911.66|5911.66|5911.66|5911.66|5911.66|0
1634715570000|2021-10-20 07:39:30|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|0
1634715580000|2021-10-20 07:39:40|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|5910.53|0
1634715590000|2021-10-20 07:39:50|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|5911.18|0
1634715600000|2021-10-20 07:40:00|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|0
1634715720000|2021-10-20 07:42:00|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|0
1634715750000|2021-10-20 07:42:30|5916.51|5916.51|5916.51|5916.51|5918.29|5918.29|5916.51|5916.51|0
1634715780000|2021-10-20 07:43:00|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|0
1634715880000|2021-10-20 07:44:40|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|5914.74|0
1634715950000|2021-10-20 07:45:50|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|0
1634715980000|2021-10-20 07:46:20|5911.83|5911.83|5911.18|5911.18|5911.83|5911.83|5911.18|5911.18|0
1634715990000|2021-10-20 07:46:30|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|5912.96|0
1634716050000|2021-10-20 07:47:30|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|5912.31|0
1634716080000|2021-10-20 07:48:00|5908.75|5908.75|5908.1|5908.1|5908.75|5908.75|5908.1|5908.1|0
1634716190000|2021-10-20 07:49:50|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|5906.33|0
1634716420000|2021-10-20 07:53:40|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|5904.55|0
1634716430000|2021-10-20 07:53:50|5900.99|5900.99|5899.69|5899.69|5900.99|5900.99|5899.69|5899.69|0
1634716500000|2021-10-20 07:55:00|5897.92|5897.92|5897.92|5897.92|5897.92|5897.92|5897.92|5897.92|0
1634716550000|2021-10-20 07:55:50|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|0
1634716650000|2021-10-20 07:57:30|5903.25|5903.25|5903.25|5903.25|5903.25|5903.25|5903.25|5903.25|0
1634716730000|2021-10-20 07:58:50|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|5905.03|0
1634716780000|2021-10-20 07:59:40|5903.25|5903.25|5901.47|5901.47|5903.25|5903.25|5901.47|5901.47|0
1634716810000|2021-10-20 08:00:10|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|0
1634716840000|2021-10-20 08:00:40|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|5899.05|0
1634716860000|2021-10-20 08:01:00|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|5900.83|0
1634716880000|2021-10-20 08:01:20|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|5899.53|0
1634716920000|2021-10-20 08:02:00|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|5901.31|0
1634716990000|2021-10-20 08:03:10|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|0
1634717010000|2021-10-20 08:03:30|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|5903.74|0
1634717100000|2021-10-20 08:05:00|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|5901.96|0
1634717270000|2021-10-20 08:07:50|5904.22|5904.22|5904.22|5904.22|5904.22|5904.22|5904.22|5904.22|0
1634717280000|2021-10-20 08:08:00|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1634717330000|2021-10-20 08:08:50|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|0
1634717340000|2021-10-20 08:09:00|5905.84|5905.84|5905.84|5905.84|5905.84|5905.84|5905.84|5905.84|0
1634717360000|2021-10-20 08:09:20|5905.19|5905.19|5903.41|5903.41|5905.19|5905.19|5903.41|5903.41|0
1634717390000|2021-10-20 08:09:50|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|0
1634717400000|2021-10-20 08:10:00|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1634717410000|2021-10-20 08:10:10|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|0
1634717440000|2021-10-20 08:10:40|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|0
1634717450000|2021-10-20 08:10:50|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|0
1634717490000|2021-10-20 08:11:30|5899.69|5899.69|5899.04|5899.04|5899.69|5899.69|5899.04|5899.04|0
1634717500000|2021-10-20 08:11:40|5898.39|5898.39|5896.61|5896.61|5898.39|5898.39|5896.61|5896.61|0
1634717510000|2021-10-20 08:11:50|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|5895.97|0
1634717520000|2021-10-20 08:12:00|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|0
1634717530000|2021-10-20 08:12:10|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|5898.39|0
1634717570000|2021-10-20 08:12:50|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|0
1634717670000|2021-10-20 08:14:30|5899.69|5899.69|5897.75|5897.75|5899.69|5899.69|5897.75|5897.75|0
1634717720000|2021-10-20 08:15:20|5896.45|5896.45|5898.23|5898.23|5898.23|5898.23|5896.45|5896.45|0
1634717780000|2021-10-20 08:16:20|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|0
1634717850000|2021-10-20 08:17:30|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634717900000|2021-10-20 08:18:20|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1634717910000|2021-10-20 08:18:30|5900.49|5900.49|5901.79|5901.79|5901.79|5901.79|5900.49|5900.49|0
1634717960000|2021-10-20 08:19:20|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|5903.57|0
1634718010000|2021-10-20 08:20:10|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|0
1634718030000|2021-10-20 08:20:30|5905.99|5905.99|5908.58|5908.58|5908.58|5908.58|5905.99|5905.99|0
1634718040000|2021-10-20 08:20:40|5907.93|5907.93|5907.93|5907.93|5907.93|5907.93|5907.93|5907.93|0
1634718070000|2021-10-20 08:21:10|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|0
1634718130000|2021-10-20 08:22:10|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|0
1634718140000|2021-10-20 08:22:20|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1634718150000|2021-10-20 08:22:30|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|0
1634718180000|2021-10-20 08:23:00|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1634718190000|2021-10-20 08:23:10|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|5901.79|0
1634718240000|2021-10-20 08:24:00|5902.43|5902.43|5903.08|5903.08|5903.08|5903.08|5902.43|5902.43|0
1634718250000|2021-10-20 08:24:10|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|5906.64|0
1634718310000|2021-10-20 08:25:10|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|0
1634718390000|2021-10-20 08:26:30|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|0
1634718490000|2021-10-20 08:28:10|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|0
1634718500000|2021-10-20 08:28:20|5906.16|5906.16|5905.51|5905.51|5906.16|5906.16|5905.51|5905.51|0
1634718510000|2021-10-20 08:28:30|5904.86|5904.86|5904.21|5904.21|5904.86|5904.86|5904.21|5904.21|0
1634718540000|2021-10-20 08:29:00|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|5904.86|0
1634718600000|2021-10-20 08:30:00|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|0
1634718700000|2021-10-20 08:31:40|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|0
1634718720000|2021-10-20 08:32:00|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|0
1634718730000|2021-10-20 08:32:10|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|0
1634718750000|2021-10-20 08:32:30|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|5912.14|0
1634718850000|2021-10-20 08:34:10|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|5910.84|0
1634718910000|2021-10-20 08:35:10|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|0
1634718970000|2021-10-20 08:36:10|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|0
1634719030000|2021-10-20 08:37:10|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|0
1634719100000|2021-10-20 08:38:20|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|0
1634719130000|2021-10-20 08:38:50|5912.14|5912.14|5910.36|5910.36|5912.14|5912.14|5910.36|5910.36|0
1634719140000|2021-10-20 08:39:00|5909.71|5909.71|5909.07|5909.07|5909.71|5909.71|5909.07|5909.07|0
1634719170000|2021-10-20 08:39:30|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|5908.42|0
1634719200000|2021-10-20 08:40:00|5906.64|5906.64|5904.21|5904.21|5906.64|5906.64|5904.21|5904.21|0
1634719260000|2021-10-20 08:41:00|5902.43|5902.43|5902.43|5902.43|5902.43|5902.43|5902.43|5902.43|0
1634719290000|2021-10-20 08:41:30|5901.14|5901.14|5897.58|5897.58|5901.14|5901.14|5897.58|5897.58|0
1634719350000|2021-10-20 08:42:30|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|0
1634719380000|2021-10-20 08:43:00|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1634719430000|2021-10-20 08:43:50|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|0
1634719510000|2021-10-20 08:45:10|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1634719590000|2021-10-20 08:46:30|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|0
1634719600000|2021-10-20 08:46:40|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634719610000|2021-10-20 08:46:50|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1634719690000|2021-10-20 08:48:10|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634719760000|2021-10-20 08:49:20|5896.29|5896.29|5892.73|5892.73|5896.29|5896.29|5892.73|5892.73|0
1634719870000|2021-10-20 08:51:10|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634719880000|2021-10-20 08:51:20|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|0
1634719990000|2021-10-20 08:53:10|5894.51|5894.51|5892.73|5892.73|5894.51|5894.51|5892.73|5892.73|0
1634720110000|2021-10-20 08:55:10|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|5890.95|0
1634720120000|2021-10-20 08:55:20|5891.6|5891.6|5890.3|5890.3|5891.6|5891.6|5890.3|5890.3|0
1634720180000|2021-10-20 08:56:20|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634720220000|2021-10-20 08:57:00|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|5892.73|0
1634720450000|2021-10-20 09:00:50|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|0
1634720500000|2021-10-20 09:01:40|5895.16|5895.16|5893.21|5893.21|5895.16|5895.16|5893.21|5893.21|0
1634720510000|2021-10-20 09:01:50|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|0
1634720550000|2021-10-20 09:02:30|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1634720610000|2021-10-20 09:03:30|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|0
1634720650000|2021-10-20 09:04:10|5896.77|5896.77|5897.42|5897.42|5897.42|5897.42|5896.77|5896.77|0
1634720780000|2021-10-20 09:06:20|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1634720880000|2021-10-20 09:08:00|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|0
1634720930000|2021-10-20 09:08:50|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1634720950000|2021-10-20 09:09:10|5899.2|5899.2|5897.9|5897.9|5899.2|5899.2|5897.26|5897.26|0
1634720980000|2021-10-20 09:09:40|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|0
1634721000000|2021-10-20 09:10:00|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|0
1634721070000|2021-10-20 09:11:10|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1634721110000|2021-10-20 09:11:50|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|5901.62|0
1634721200000|2021-10-20 09:13:20|5900.98|5900.98|5900.33|5900.33|5900.98|5900.98|5900.33|5900.33|0
1634721240000|2021-10-20 09:14:00|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|0
1634721250000|2021-10-20 09:14:10|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|0
1634721280000|2021-10-20 09:14:40|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|0
1634721400000|2021-10-20 09:16:40|5896.77|5896.77|5897.42|5897.42|5897.42|5897.42|5896.77|5896.77|0
1634721410000|2021-10-20 09:16:50|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|0
1634721430000|2021-10-20 09:17:10|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|5898.55|0
1634721450000|2021-10-20 09:17:30|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|5897.9|0
1634721460000|2021-10-20 09:17:40|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|0
1634721650000|2021-10-20 09:20:50|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1634721670000|2021-10-20 09:21:10|5896.61|5896.61|5894.18|5894.18|5896.61|5896.61|5894.18|5894.18|0
1634721830000|2021-10-20 09:23:50|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1634721850000|2021-10-20 09:24:10|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|0
1634721870000|2021-10-20 09:24:30|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|0
1634721900000|2021-10-20 09:25:00|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1634721980000|2021-10-20 09:26:20|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|0
1634721990000|2021-10-20 09:26:30|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|5897.09|0
1634722080000|2021-10-20 09:28:00|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|0
1634722120000|2021-10-20 09:28:40|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634722200000|2021-10-20 09:30:00|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|0
1634722330000|2021-10-20 09:32:10|5895.8|5895.8|5897.74|5897.74|5897.74|5897.74|5895.8|5895.8|0
1634722420000|2021-10-20 09:33:40|5899.52|5899.52|5898.22|5898.22|5899.52|5899.52|5898.22|5898.22|0
1634722430000|2021-10-20 09:33:50|5900|5900|5900|5900|5900|5900|5900|5900|0
1634722450000|2021-10-20 09:34:10|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|0
1634722520000|2021-10-20 09:35:20|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|5903.08|0
1634722600000|2021-10-20 09:36:40|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|0
1634722620000|2021-10-20 09:37:00|5899.52|5899.52|5897.74|5897.74|5899.52|5899.52|5897.74|5897.74|0
1634722630000|2021-10-20 09:37:10|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1634722660000|2021-10-20 09:37:40|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|0
1634722750000|2021-10-20 09:39:10|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|0
1634722860000|2021-10-20 09:41:00|5890.94|5890.94|5893.37|5893.37|5893.37|5893.37|5890.94|5890.94|0
1634722870000|2021-10-20 09:41:10|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|0
1634722880000|2021-10-20 09:41:20|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|0
1634723010000|2021-10-20 09:43:30|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|0
1634723040000|2021-10-20 09:44:00|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634723070000|2021-10-20 09:44:30|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|0
1634723110000|2021-10-20 09:45:10|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634723200000|2021-10-20 09:46:40|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634723230000|2021-10-20 09:47:10|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634723240000|2021-10-20 09:47:20|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634723270000|2021-10-20 09:47:50|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|0
1634723360000|2021-10-20 09:49:20|5893.85|5893.85|5892.08|5892.08|5893.85|5893.85|5892.08|5892.08|0
1634723450000|2021-10-20 09:50:50|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|0
1634723570000|2021-10-20 09:52:50|5890.94|5890.94|5891.59|5891.59|5891.59|5891.59|5890.94|5890.94|0
1634723580000|2021-10-20 09:53:00|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|0
1634723940000|2021-10-20 09:59:00|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|0
1634723970000|2021-10-20 09:59:30|5893.37|5893.37|5894.02|5894.02|5894.02|5894.02|5893.37|5893.37|0
1634724030000|2021-10-20 10:00:30|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|0
1634724060000|2021-10-20 10:01:00|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|0
1634724140000|2021-10-20 10:02:20|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|0
1634724150000|2021-10-20 10:02:30|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634724160000|2021-10-20 10:02:40|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|0
1634724170000|2021-10-20 10:02:50|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634724270000|2021-10-20 10:04:30|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|5889.81|0
1634724490000|2021-10-20 10:08:10|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634724560000|2021-10-20 10:09:20|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1634724660000|2021-10-20 10:11:00|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|0
1634724690000|2021-10-20 10:11:30|5889.65|5889.65|5890.3|5890.3|5890.3|5890.3|5889.65|5889.65|0
1634724790000|2021-10-20 10:13:10|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|5888.52|0
1634724800000|2021-10-20 10:13:20|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|0
1634725010000|2021-10-20 10:16:50|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634725200000|2021-10-20 10:20:00|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1634725210000|2021-10-20 10:20:10|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|0
1634725220000|2021-10-20 10:20:20|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|0
1634725230000|2021-10-20 10:20:30|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|5891.59|0
1634725240000|2021-10-20 10:20:40|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1634725270000|2021-10-20 10:21:10|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634725320000|2021-10-20 10:22:00|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634725430000|2021-10-20 10:23:50|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634725460000|2021-10-20 10:24:20|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634725500000|2021-10-20 10:25:00|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1634725520000|2021-10-20 10:25:20|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634725560000|2021-10-20 10:26:00|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1634725620000|2021-10-20 10:27:00|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|5890.3|0
1634725630000|2021-10-20 10:27:10|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|5890.94|0
1634725680000|2021-10-20 10:28:00|5891.59|5891.59|5892.24|5892.24|5892.24|5892.24|5891.59|5891.59|0
1634725860000|2021-10-20 10:31:00|5890.94|5890.94|5892.24|5892.24|5892.24|5892.24|5890.94|5890.94|0
1634726080000|2021-10-20 10:34:40|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|0
1634726120000|2021-10-20 10:35:20|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|5892.24|0
1634726180000|2021-10-20 10:36:20|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|5890.46|0
1634726270000|2021-10-20 10:37:50|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|5886.9|0
1634726350000|2021-10-20 10:39:10|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|5885.61|0
1634726470000|2021-10-20 10:41:10|5884.96|5884.96|5885.61|5885.61|5885.61|5885.61|5884.96|5884.96|0
1634726540000|2021-10-20 10:42:20|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|5887.39|0
1634726550000|2021-10-20 10:42:30|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|5889.17|0
1634726680000|2021-10-20 10:44:40|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634726740000|2021-10-20 10:45:40|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634727030000|2021-10-20 10:50:30|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|0
1634727080000|2021-10-20 10:51:20|5894.02|5894.02|5894.02|5894.02|5894.02|5894.02|5894.02|5894.02|0
1634727110000|2021-10-20 10:51:50|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|0
1634727160000|2021-10-20 10:52:40|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634727300000|2021-10-20 10:55:00|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634727350000|2021-10-20 10:55:50|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634727500000|2021-10-20 10:58:20|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634727510000|2021-10-20 10:58:30|5898.71|5898.71|5900.49|5900.49|5900.49|5900.49|5898.71|5898.71|0
1634727520000|2021-10-20 10:58:40|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|0
1634727600000|2021-10-20 11:00:00|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|0
1634727650000|2021-10-20 11:00:50|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1634727700000|2021-10-20 11:01:40|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634727780000|2021-10-20 11:03:00|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|0
1634727820000|2021-10-20 11:03:40|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634727850000|2021-10-20 11:04:10|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|0
1634728070000|2021-10-20 11:07:50|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1634728140000|2021-10-20 11:09:00|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|0
1634728180000|2021-10-20 11:09:40|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634728310000|2021-10-20 11:11:50|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634728370000|2021-10-20 11:12:50|5890.94|5890.94|5892.72|5892.72|5892.72|5892.72|5890.94|5890.94|0
1634728470000|2021-10-20 11:14:30|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634728520000|2021-10-20 11:15:20|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634728560000|2021-10-20 11:16:00|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|0
1634728680000|2021-10-20 11:18:00|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1634728710000|2021-10-20 11:18:30|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|0
1634728860000|2021-10-20 11:21:00|5896.28|5896.28|5892.72|5892.72|5896.28|5896.28|5892.72|5892.72|0
1634728940000|2021-10-20 11:22:20|5894.5|5894.5|5898.06|5898.06|5898.06|5898.06|5894.5|5894.5|0
1634728970000|2021-10-20 11:22:50|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1634729050000|2021-10-20 11:24:10|5898.06|5898.06|5896.28|5896.28|5898.06|5898.06|5896.28|5896.28|0
1634729060000|2021-10-20 11:24:20|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634729160000|2021-10-20 11:26:00|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634729340000|2021-10-20 11:29:00|5894.5|5894.5|5893.85|5893.85|5895.15|5895.15|5893.85|5893.85|0
1634729650000|2021-10-20 11:34:10|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|0
1634729660000|2021-10-20 11:34:20|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|0
1634729700000|2021-10-20 11:35:00|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|5892.08|0
1634729770000|2021-10-20 11:36:10|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1634729870000|2021-10-20 11:37:50|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|5895.8|0
1634729880000|2021-10-20 11:38:00|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|0
1634729950000|2021-10-20 11:39:10|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1634729990000|2021-10-20 11:39:50|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|0
1634730000000|2021-10-20 11:40:00|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1634730080000|2021-10-20 11:41:20|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634730090000|2021-10-20 11:41:30|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|0
1634730130000|2021-10-20 11:42:10|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634730160000|2021-10-20 11:42:40|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634730170000|2021-10-20 11:42:50|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|0
1634730190000|2021-10-20 11:43:10|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634730370000|2021-10-20 11:46:10|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634730450000|2021-10-20 11:47:30|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634730600000|2021-10-20 11:50:00|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634730700000|2021-10-20 11:51:40|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634730740000|2021-10-20 11:52:20|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|0
1634730770000|2021-10-20 11:52:50|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|0
1634730850000|2021-10-20 11:54:10|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1634730910000|2021-10-20 11:55:10|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634730920000|2021-10-20 11:55:20|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1634730980000|2021-10-20 11:56:20|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|0
1634731090000|2021-10-20 11:58:10|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|5892.56|0
1634731170000|2021-10-20 11:59:30|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1634731260000|2021-10-20 12:01:00|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634731340000|2021-10-20 12:02:20|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1634731360000|2021-10-20 12:02:40|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634731380000|2021-10-20 12:03:00|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|0
1634731770000|2021-10-20 12:09:30|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|5893.37|0
1634731780000|2021-10-20 12:09:40|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|0
1634731850000|2021-10-20 12:10:50|5896.93|5896.93|5898.22|5898.22|5898.22|5898.22|5896.93|5896.93|0
1634731940000|2021-10-20 12:12:20|5897.58|5897.58|5896.93|5896.93|5897.58|5897.58|5896.93|5896.93|0
1634731970000|2021-10-20 12:12:50|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634732060000|2021-10-20 12:14:20|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634732090000|2021-10-20 12:14:50|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634732120000|2021-10-20 12:15:20|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634732170000|2021-10-20 12:16:10|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|0
1634732280000|2021-10-20 12:18:00|5891.43|5891.43|5890.13|5890.13|5891.43|5891.43|5890.13|5890.13|0
1634732460000|2021-10-20 12:21:00|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|5891.43|0
1634732590000|2021-10-20 12:23:10|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1634732640000|2021-10-20 12:24:00|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634732670000|2021-10-20 12:24:30|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634732690000|2021-10-20 12:24:50|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|5898.06|0
1634732780000|2021-10-20 12:26:20|5896.76|5896.76|5897.41|5897.41|5897.41|5897.41|5896.76|5896.76|0
1634732790000|2021-10-20 12:26:30|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|0
1634733060000|2021-10-20 12:31:00|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634733120000|2021-10-20 12:32:00|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634733280000|2021-10-20 12:34:40|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634733360000|2021-10-20 12:36:00|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1634733380000|2021-10-20 12:36:20|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|5896.28|0
1634733450000|2021-10-20 12:37:30|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|5895.63|0
1634733520000|2021-10-20 12:38:40|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1634733550000|2021-10-20 12:39:10|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|5895.15|0
1634733620000|2021-10-20 12:40:20|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634733650000|2021-10-20 12:40:50|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1634733740000|2021-10-20 12:42:20|5900.49|5900.49|5901.78|5901.78|5901.78|5901.78|5900.49|5900.49|0
1634733750000|2021-10-20 12:42:30|5902.43|5902.43|5903.08|5903.08|5903.08|5903.08|5902.43|5902.43|0
1634733760000|2021-10-20 12:42:40|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|0
1634733780000|2021-10-20 12:43:00|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|0
1634733840000|2021-10-20 12:44:00|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|0
1634733890000|2021-10-20 12:44:50|5905.5|5905.5|5905.5|5905.5|5905.5|5905.5|5905.5|5905.5|0
1634733920000|2021-10-20 12:45:20|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|0
1634734080000|2021-10-20 12:48:00|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|0
1634734140000|2021-10-20 12:49:00|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|0
1634734150000|2021-10-20 12:49:10|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|0
1634734160000|2021-10-20 12:49:20|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|5900.17|0
1634734230000|2021-10-20 12:50:30|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|0
1634734510000|2021-10-20 12:55:10|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|5903.24|0
1634734530000|2021-10-20 12:55:30|5903.89|5903.89|5903.89|5903.89|5905.18|5905.18|5903.89|5903.89|0
1634734540000|2021-10-20 12:55:40|5904.53|5904.53|5905.18|5905.18|5905.18|5905.18|5904.53|5904.53|0
1634734590000|2021-10-20 12:56:30|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|5904.53|0
1634734610000|2021-10-20 12:56:50|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|5905.83|0
1634734630000|2021-10-20 12:57:10|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|5906.48|0
1634734650000|2021-10-20 12:57:30|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|5907.77|0
1634734680000|2021-10-20 12:58:00|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|0
1634734690000|2021-10-20 12:58:10|5913.11|5913.11|5917.48|5917.48|5917.48|5917.48|5913.11|5913.11|0
1634734700000|2021-10-20 12:58:20|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|0
1634734730000|2021-10-20 12:58:50|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1634734790000|2021-10-20 12:59:50|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|0
1634734800000|2021-10-20 13:00:00|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1634734810000|2021-10-20 13:00:10|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|0
1634734820000|2021-10-20 13:00:20|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|0
1634734890000|2021-10-20 13:01:30|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|0
1634734900000|2021-10-20 13:01:40|5916.99|5916.99|5913.43|5913.43|5916.99|5916.99|5913.43|5913.43|0
1634734910000|2021-10-20 13:01:50|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|0
1634734930000|2021-10-20 13:02:10|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|0
1634735040000|2021-10-20 13:04:00|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|5917.15|0
1634735060000|2021-10-20 13:04:20|5916.51|5916.51|5914.73|5914.73|5916.51|5916.51|5914.73|5914.73|0
1634735080000|2021-10-20 13:04:40|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|0
1634735110000|2021-10-20 13:05:10|5914.73|5914.73|5913.43|5913.43|5914.73|5914.73|5913.43|5913.43|0
1634735230000|2021-10-20 13:07:10|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|0
1634735340000|2021-10-20 13:09:00|5917.64|5917.64|5917.64|5917.64|5917.64|5917.64|5917.64|5917.64|0
1634735350000|2021-10-20 13:09:10|5915.86|5915.86|5915.86|5915.86|5915.86|5915.86|5915.86|5915.86|0
1634735430000|2021-10-20 13:10:30|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|5915.21|0
1634735450000|2021-10-20 13:10:50|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|5913.43|0
1634735470000|2021-10-20 13:11:10|5911.66|5911.66|5911.66|5911.66|5911.66|5911.66|5911.66|5911.66|0
1634735540000|2021-10-20 13:12:20|5912.3|5912.3|5912.3|5912.3|5912.3|5912.3|5912.3|5912.3|0
1634735620000|2021-10-20 13:13:40|5910.52|5910.52|5912.3|5912.3|5912.3|5912.3|5910.52|5910.52|0
1634735650000|2021-10-20 13:14:10|5908.75|5908.75|5906.97|5906.97|5908.75|5908.75|5906.97|5906.97|0
1634735700000|2021-10-20 13:15:00|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|0
1634735720000|2021-10-20 13:15:20|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1634735850000|2021-10-20 13:17:30|5912.47|5912.47|5912.47|5912.47|5912.47|5912.47|5912.47|5912.47|0
1634735860000|2021-10-20 13:17:40|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|0
1634735880000|2021-10-20 13:18:00|5910.69|5910.69|5910.69|5910.69|5910.69|5910.69|5910.69|5910.69|0
1634735950000|2021-10-20 13:19:10|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|5911.98|0
1634736080000|2021-10-20 13:21:20|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|0
1634736100000|2021-10-20 13:21:40|5913.11|5913.11|5911.33|5911.33|5913.11|5913.11|5911.33|5911.33|0
1634736190000|2021-10-20 13:23:10|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|0
1634736200000|2021-10-20 13:23:20|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|0
1634736300000|2021-10-20 13:25:00|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1634736320000|2021-10-20 13:25:20|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|0
1634736370000|2021-10-20 13:26:10|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|5907.78|0
1634736400000|2021-10-20 13:26:40|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|5911.33|0
1634736490000|2021-10-20 13:28:10|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|5909.56|0
1634736500000|2021-10-20 13:28:20|5911.33|5911.33|5906.48|5906.48|5911.33|5911.33|5906.48|5906.48|0
1634736610000|2021-10-20 13:30:10|5908.26|5908.26|5906.48|5906.48|5908.26|5908.26|5906.48|5906.48|0
1634736620000|2021-10-20 13:30:20|5911.82|5911.82|5913.6|5913.6|5913.6|5913.6|5911.82|5911.82|0
1634736630000|2021-10-20 13:30:30|5910.04|5910.04|5914.24|5914.24|5917.8|5917.8|5910.04|5910.04|0
1634736640000|2021-10-20 13:30:40|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|0
1634736650000|2021-10-20 13:30:50|5913.11|5913.11|5911.33|5911.33|5913.11|5913.11|5911.33|5911.33|0
1634736660000|2021-10-20 13:31:00|5911.98|5911.98|5915.54|5915.54|5915.54|5915.54|5911.98|5911.98|0
1634736680000|2021-10-20 13:31:20|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|0
1634736690000|2021-10-20 13:31:30|5913.11|5913.11|5913.11|5913.11|5913.11|5913.11|5913.11|5913.11|0
1634736700000|2021-10-20 13:31:40|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|5914.89|0
1634736720000|2021-10-20 13:32:00|5914.24|5914.24|5911.82|5911.82|5914.24|5914.24|5911.82|5911.82|0
1634736730000|2021-10-20 13:32:10|5910.04|5910.04|5910.04|5910.04|5911.82|5911.82|5910.04|5910.04|0
1634736740000|2021-10-20 13:32:20|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|5908.26|0
1634736760000|2021-10-20 13:32:40|5910.04|5910.04|5908.26|5908.26|5910.04|5910.04|5908.26|5908.26|0
1634736780000|2021-10-20 13:33:00|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|0
1634736810000|2021-10-20 13:33:30|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|0
1634736840000|2021-10-20 13:34:00|5909.39|5909.39|5911.17|5911.17|5911.17|5911.17|5909.39|5909.39|0
1634736850000|2021-10-20 13:34:10|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|0
1634736870000|2021-10-20 13:34:30|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|5910.04|0
1634736880000|2021-10-20 13:34:40|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|0
1634736920000|2021-10-20 13:35:20|5911.82|5911.82|5910.04|5910.04|5911.82|5911.82|5910.04|5910.04|0
1634736950000|2021-10-20 13:35:50|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|0
1634736970000|2021-10-20 13:36:10|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1634737030000|2021-10-20 13:37:10|5909.39|5909.39|5910.04|5910.04|5910.04|5910.04|5909.39|5909.39|0
1634737070000|2021-10-20 13:37:50|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|0
1634737080000|2021-10-20 13:38:00|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|0
1634737090000|2021-10-20 13:38:10|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|5915.38|0
1634737100000|2021-10-20 13:38:20|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|0
1634737110000|2021-10-20 13:38:30|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|0
1634737130000|2021-10-20 13:38:50|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|5916.02|0
1634737150000|2021-10-20 13:39:10|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|5914.24|0
1634737260000|2021-10-20 13:41:00|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|5913.6|0
1634737270000|2021-10-20 13:41:10|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|5911.82|0
1634737310000|2021-10-20 13:41:50|5911.17|5911.17|5912.95|5912.95|5912.95|5912.95|5911.17|5911.17|0
1634737350000|2021-10-20 13:42:30|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|0
1634737390000|2021-10-20 13:43:10|5912.95|5912.95|5912.3|5912.3|5912.95|5912.95|5912.3|5912.3|0
1634737470000|2021-10-20 13:44:30|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|5914.08|0
1634737490000|2021-10-20 13:44:50|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|0
1634737650000|2021-10-20 13:47:30|5912.95|5912.95|5911.17|5911.17|5912.95|5912.95|5911.17|5911.17|0
1634737660000|2021-10-20 13:47:40|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|0
1634737690000|2021-10-20 13:48:10|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1634737740000|2021-10-20 13:49:00|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|0
1634737750000|2021-10-20 13:49:10|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|5914.73|0
1634737850000|2021-10-20 13:50:50|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|5912.95|0
1634737880000|2021-10-20 13:51:20|5911.66|5911.66|5911.01|5911.01|5911.66|5911.66|5911.01|5911.01|0
1634737950000|2021-10-20 13:52:30|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|5907.45|0
1634737980000|2021-10-20 13:53:00|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|5906.8|0
1634737990000|2021-10-20 13:53:10|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|0
1634738000000|2021-10-20 13:53:20|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|0
1634738020000|2021-10-20 13:53:40|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|5910.52|0
1634738070000|2021-10-20 13:54:30|5911.17|5911.17|5910.52|5910.52|5911.17|5911.17|5910.52|5910.52|0
1634738080000|2021-10-20 13:54:40|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|5908.75|0
1634738110000|2021-10-20 13:55:10|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|5906.32|0
1634738180000|2021-10-20 13:56:20|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|0
1634738230000|2021-10-20 13:57:10|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|5902.76|0
1634738250000|2021-10-20 13:57:30|5904.06|5904.06|5902.28|5902.28|5904.06|5904.06|5902.28|5902.28|0
1634738290000|2021-10-20 13:58:10|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|5898.72|0
1634738310000|2021-10-20 13:58:30|5896.94|5896.94|5898.72|5898.72|5898.72|5898.72|5896.94|5896.94|0
1634738340000|2021-10-20 13:59:00|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|0
1634738380000|2021-10-20 13:59:40|5896.29|5896.29|5896.94|5896.94|5896.94|5896.94|5896.29|5896.29|0
1634738390000|2021-10-20 13:59:50|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1634738400000|2021-10-20 14:00:00|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1634738420000|2021-10-20 14:00:20|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1634738440000|2021-10-20 14:00:40|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1634738450000|2021-10-20 14:00:50|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1634738460000|2021-10-20 14:01:00|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|5898.24|0
1634738490000|2021-10-20 14:01:30|5901.79|5901.79|5901.15|5901.15|5901.79|5901.79|5901.15|5901.15|0
1634738500000|2021-10-20 14:01:40|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|5902.93|0
1634738520000|2021-10-20 14:02:00|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|5901.15|0
1634738540000|2021-10-20 14:02:20|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1634738610000|2021-10-20 14:03:30|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|5899.37|0
1634738620000|2021-10-20 14:03:40|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|5897.59|0
1634738730000|2021-10-20 14:05:30|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|0
1634738740000|2021-10-20 14:05:40|5895.16|5895.16|5891.61|5891.61|5895.16|5895.16|5891.61|5891.61|0
1634738780000|2021-10-20 14:06:20|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|5896.94|0
1634738800000|2021-10-20 14:06:40|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|0
1634738810000|2021-10-20 14:06:50|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|5894.52|0
1634738840000|2021-10-20 14:07:20|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|5892.57|0
1634738890000|2021-10-20 14:08:10|5894.35|5894.35|5892.57|5892.57|5894.35|5894.35|5892.57|5892.57|0
1634738900000|2021-10-20 14:08:20|5894.35|5894.35|5894.35|5894.35|5894.35|5894.35|5894.35|5894.35|0
1634738910000|2021-10-20 14:08:30|5895|5895|5895|5895|5895|5895|5895|5895|0
1634738940000|2021-10-20 14:09:00|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|5896.78|0
1634739070000|2021-10-20 14:11:10|5897.43|5897.43|5897.43|5897.43|5897.43|5897.43|5897.43|5897.43|0
1634739100000|2021-10-20 14:11:40|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|5899.2|0
1634739150000|2021-10-20 14:12:30|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|5900.98|0
1634739210000|2021-10-20 14:13:30|5901.63|5901.63|5905.19|5905.19|5905.19|5905.19|5901.63|5901.63|0
1634739500000|2021-10-20 14:18:20|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|5904.54|0
1634739510000|2021-10-20 14:18:30|5903.89|5903.89|5903.89|5903.89|5903.89|5903.89|5903.89|5903.89|0
1634739610000|2021-10-20 14:20:10|5905.67|5905.67|5903.89|5903.89|5905.67|5905.67|5903.89|5903.89|0
1634739620000|2021-10-20 14:20:20|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|0
1634739630000|2021-10-20 14:20:30|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|0
1634739650000|2021-10-20 14:20:50|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|5897.91|0
1634739720000|2021-10-20 14:22:00|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|0
1634739840000|2021-10-20 14:24:00|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|0
1634739860000|2021-10-20 14:24:20|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|5897.26|0
1634739900000|2021-10-20 14:25:00|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|0
1634739930000|2021-10-20 14:25:30|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|0
1634739940000|2021-10-20 14:25:40|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|5896.61|0
1634739980000|2021-10-20 14:26:20|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|5894.84|0
1634740030000|2021-10-20 14:27:10|5894.19|5894.19|5893.54|5893.54|5894.19|5894.19|5893.54|5893.54|0
1634740080000|2021-10-20 14:28:00|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|5895.32|0
1634740110000|2021-10-20 14:28:30|5897.1|5897.1|5900.66|5900.66|5900.66|5900.66|5897.1|5897.1|0
1634740200000|2021-10-20 14:30:00|5898.88|5898.88|5898.88|5898.88|5898.88|5898.88|5898.88|5898.88|0
1634740310000|2021-10-20 14:31:50|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|0
1634740410000|2021-10-20 14:33:30|5900.01|5900.01|5900.01|5900.01|5900.01|5900.01|5900.01|5900.01|0
1634740420000|2021-10-20 14:33:40|5899.36|5899.36|5899.36|5899.36|5899.36|5899.36|5897.58|5897.58|0
1634740430000|2021-10-20 14:33:50|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|0
1634740440000|2021-10-20 14:34:00|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|5896.93|0
1634740460000|2021-10-20 14:34:20|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1634740490000|2021-10-20 14:34:50|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|0
1634740550000|2021-10-20 14:35:50|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|0
1634740560000|2021-10-20 14:36:00|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1634740600000|2021-10-20 14:36:40|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|0
1634740690000|2021-10-20 14:38:10|5895.64|5895.64|5895.64|5895.64|5897.42|5897.42|5895.64|5895.64|0
1634740700000|2021-10-20 14:38:20|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|0
1634740790000|2021-10-20 14:39:50|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|0
1634740800000|2021-10-20 14:40:00|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|0
1634740900000|2021-10-20 14:41:40|5897.42|5897.42|5894.99|5894.99|5897.42|5897.42|5894.99|5894.99|0
1634740980000|2021-10-20 14:43:00|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|0
1634741040000|2021-10-20 14:44:00|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|5897.42|0
1634741070000|2021-10-20 14:44:30|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|5899.84|0
1634741100000|2021-10-20 14:45:00|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|5900.49|0
1634741120000|2021-10-20 14:45:20|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|5898.71|0
1634741140000|2021-10-20 14:45:40|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|5898.07|0
1634741170000|2021-10-20 14:46:10|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|5896.29|0
1634741240000|2021-10-20 14:47:20|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|5894.51|0
1634741310000|2021-10-20 14:48:30|5892.73|5892.73|5894.51|5894.51|5894.51|5894.51|5892.73|5892.73|0
1634741510000|2021-10-20 14:51:50|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|5893.86|0
1634741860000|2021-10-20 14:57:40|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|0
1634741890000|2021-10-20 14:58:10|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|5891.44|0
1634741990000|2021-10-20 14:59:50|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|5893.21|0
1634742000000|2021-10-20 15:00:00|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|0
1634742020000|2021-10-20 15:00:20|5896.77|5896.77|5897.42|5897.42|5897.42|5897.42|5896.77|5896.77|0
1634742080000|2021-10-20 15:01:20|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|0
1634742210000|2021-10-20 15:03:30|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|0
1634742350000|2021-10-20 15:05:50|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|5895.64|0
1634742390000|2021-10-20 15:06:30|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|5894.99|0
1634742470000|2021-10-20 15:07:50|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|5896.77|0
1634742490000|2021-10-20 15:08:10|5896.12|5896.12|5896.12|5896.12|5896.12|5896.12|5896.12|5896.12|0
1634742550000|2021-10-20 15:09:10|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|5895.48|0
1634742560000|2021-10-20 15:09:20|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|0
1634742620000|2021-10-20 15:10:20|5894.18|5894.18|5893.53|5893.53|5894.18|5894.18|5893.53|5893.53|0
1634742670000|2021-10-20 15:11:10|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|5891.76|0
1634742680000|2021-10-20 15:11:20|5892.4|5892.4|5892.4|5892.4|5892.4|5892.4|5892.4|5892.4|0
1634742740000|2021-10-20 15:12:20|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|5894.83|0
1634742760000|2021-10-20 15:12:40|5894.18|5894.18|5893.53|5893.53|5894.18|5894.18|5893.53|5893.53|0
1634742900000|2021-10-20 15:15:00|5895.31|5895.31|5893.53|5893.53|5895.31|5895.31|5893.53|5893.53|0
1634743020000|2021-10-20 15:17:00|5894.18|5894.18|5894.18|5894.18|5894.18|5894.18|5894.18|5894.18|0
1634743090000|2021-10-20 15:18:10|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|5895.96|0
1634743110000|2021-10-20 15:18:30|5894.18|5894.18|5894.18|5894.18|5894.18|5894.18|5894.18|5894.18|0
1634743120000|2021-10-20 15:18:40|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|0
1634743170000|2021-10-20 15:19:30|5892.89|5892.89|5892.89|5892.89|5892.89|5892.89|5892.89|5892.89|0
1634743320000|2021-10-20 15:22:00|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|0
1634743340000|2021-10-20 15:22:20|5896.44|5896.44|5898.22|5898.22|5898.22|5898.22|5896.44|5896.44|0
1634743360000|2021-10-20 15:22:40|5898.87|5898.87|5898.87|5898.87|5898.87|5898.87|5898.87|5898.87|0
1634743400000|2021-10-20 15:23:20|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|5900.65|0
1634743470000|2021-10-20 15:24:30|5900|5900|5900.65|5900.65|5900.65|5900.65|5900|5900|0
1634743510000|2021-10-20 15:25:10|5900|5900|5900|5900|5900|5900|5900|5900|0
1634743530000|2021-10-20 15:25:30|5899.35|5899.35|5898.71|5898.71|5899.35|5899.35|5898.71|5898.71|0
1634743550000|2021-10-20 15:25:50|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|0
1634743580000|2021-10-20 15:26:20|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|5897.58|0
1634743600000|2021-10-20 15:26:40|5899.35|5899.35|5897.58|5897.58|5899.35|5899.35|5897.58|5897.58|0
1634743640000|2021-10-20 15:27:20|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|0
1634743670000|2021-10-20 15:27:50|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|0
1634743680000|2021-10-20 15:28:00|5901.78|5901.78|5901.78|5901.78|5901.78|5901.78|5901.78|5901.78|0
1634743690000|2021-10-20 15:28:10|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|0
1634743710000|2021-10-20 15:28:30|5899.35|5899.35|5901.13|5901.13|5901.13|5901.13|5899.35|5899.35|0
1634743740000|2021-10-20 15:29:00|5901.78|5901.78|5901.78|5901.78|5901.78|5901.78|5901.78|5901.78|0
1634743760000|2021-10-20 15:29:20|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|5903.56|0
1634743780000|2021-10-20 15:29:40|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|0
1634743790000|2021-10-20 15:29:50|5904.04|5904.04|5904.53|5904.53|5904.53|5904.53|5902.75|5902.75|0
1634800500000|2021-10-21 07:15:00|5857.64|5857.64|5855.86|5855.86|5857.64|5857.64|5855.86|5855.86|0
1634800540000|2021-10-21 07:15:40|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|5854.57|0
1634800580000|2021-10-21 07:16:20|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|0
1634800600000|2021-10-21 07:16:40|5845.51|5845.51|5846.16|5846.16|5846.16|5846.16|5845.51|5845.51|0
1634800640000|2021-10-21 07:17:20|5842.6|5842.6|5847.93|5847.93|5847.93|5847.93|5842.6|5842.6|0
1634800650000|2021-10-21 07:17:30|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1634800660000|2021-10-21 07:17:40|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|5847.93|0
1634800710000|2021-10-21 07:18:30|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1634800770000|2021-10-21 07:19:30|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|5844.38|0
1634800780000|2021-10-21 07:19:40|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|5846.16|0
1634800830000|2021-10-21 07:20:30|5847.93|5847.93|5849.88|5849.88|5849.88|5849.88|5847.93|5847.93|0
1634800850000|2021-10-21 07:20:50|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1634800870000|2021-10-21 07:21:10|5853.43|5853.43|5853.43|5853.43|5855.21|5855.21|5853.43|5853.43|0
1634800890000|2021-10-21 07:21:30|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|5851.66|0
1634800970000|2021-10-21 07:22:50|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1634800980000|2021-10-21 07:23:00|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1634801000000|2021-10-21 07:23:20|5857.64|5857.64|5859.42|5859.42|5859.42|5859.42|5857.64|5857.64|0
1634801030000|2021-10-21 07:23:50|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|0
1634801100000|2021-10-21 07:25:00|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|5859.42|0
1634801140000|2021-10-21 07:25:40|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1634801150000|2021-10-21 07:25:50|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1634801390000|2021-10-21 07:29:50|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|5854.08|0
1634801420000|2021-10-21 07:30:20|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|5857.64|0
1634801440000|2021-10-21 07:30:40|5859.42|5859.42|5861.2|5861.2|5861.2|5861.2|5859.42|5859.42|0
1634801580000|2021-10-21 07:33:00|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1634801610000|2021-10-21 07:33:30|5865.56|5865.56|5865.56|5865.56|5865.56|5865.56|5865.56|5865.56|0
1634801640000|2021-10-21 07:34:00|5869.12|5869.12|5869.12|5869.12|5869.12|5869.12|5869.12|5869.12|0
1634801660000|2021-10-21 07:34:20|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|5872.68|0
1634801740000|2021-10-21 07:35:40|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|0
1634801820000|2021-10-21 07:37:00|5870.25|5870.25|5870.25|5870.25|5870.25|5870.25|5870.25|5870.25|0
1634801840000|2021-10-21 07:37:20|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|5868.96|0
1634801880000|2021-10-21 07:38:00|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|5870.74|0
1634801970000|2021-10-21 07:39:30|5872.68|5872.68|5873.97|5873.97|5873.97|5873.97|5872.68|5872.68|0
1634802040000|2021-10-21 07:40:40|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|5870.42|0
1634802050000|2021-10-21 07:40:50|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|5872.2|0
1634802130000|2021-10-21 07:42:10|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|5873.97|0
1634802210000|2021-10-21 07:43:30|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|5874.62|0
1634802400000|2021-10-21 07:46:40|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|0
1634802460000|2021-10-21 07:47:40|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|5878.34|0
1634802510000|2021-10-21 07:48:30|5880.12|5880.12|5883.68|5883.68|5883.68|5883.68|5880.12|5880.12|0
1634802620000|2021-10-21 07:50:20|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|5884.97|0
1634802660000|2021-10-21 07:51:00|5883.2|5883.2|5881.42|5881.42|5883.2|5883.2|5881.42|5881.42|0
1634802710000|2021-10-21 07:51:50|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|5882.06|0
1634802730000|2021-10-21 07:52:10|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|5882.71|0
1634802750000|2021-10-21 07:52:30|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|0
1634802800000|2021-10-21 07:53:20|5884.49|5884.49|5884.49|5884.49|5884.49|5884.49|5884.49|5884.49|0
1634802820000|2021-10-21 07:53:40|5888.05|5888.05|5888.05|5888.05|5888.05|5888.05|5888.05|5888.05|0
1634802870000|2021-10-21 07:54:30|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|5886.27|0
1634802940000|2021-10-21 07:55:40|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|5886.92|0
1634802960000|2021-10-21 07:56:00|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|5888.7|0
1634803090000|2021-10-21 07:58:10|5886.92|5886.92|5883.2|5883.2|5886.92|5886.92|5883.2|5883.2|0
1634803210000|2021-10-21 08:00:10|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|5879.64|0
1634803240000|2021-10-21 08:00:40|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|5877.86|0
1634803410000|2021-10-21 08:03:30|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|0
1634803490000|2021-10-21 08:04:50|5874.14|5874.14|5874.14|5874.14|5874.14|5874.14|5874.14|5874.14|0
1634803500000|2021-10-21 08:05:00|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|0
1634803530000|2021-10-21 08:05:30|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|0
1634803740000|2021-10-21 08:09:00|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|5872.36|0
1634803810000|2021-10-21 08:10:10|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|5871.06|0
1634803850000|2021-10-21 08:10:50|5872.84|5872.84|5872.84|5872.84|5872.84|5872.84|5872.84|5872.84|0
1634804120000|2021-10-21 08:15:20|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|5873.49|0
1634804180000|2021-10-21 08:16:20|5875.27|5875.27|5875.27|5875.27|5875.27|5875.27|5875.27|5875.27|0
1634804210000|2021-10-21 08:16:50|5877.05|5877.05|5877.05|5877.05|5877.05|5877.05|5877.05|5877.05|0
1634804270000|2021-10-21 08:17:50|5878.83|5878.83|5880.12|5880.12|5880.12|5880.12|5878.83|5878.83|0
1634804280000|2021-10-21 08:18:00|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1634804370000|2021-10-21 08:19:30|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|5883.68|0
1634804440000|2021-10-21 08:20:40|5881.9|5881.9|5880.12|5880.12|5881.9|5881.9|5880.12|5880.12|0
1634804480000|2021-10-21 08:21:20|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|0
1634804600000|2021-10-21 08:23:20|5880.12|5880.12|5879.47|5879.47|5880.12|5880.12|5879.47|5879.47|0
1634804650000|2021-10-21 08:24:10|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|5875.92|0
1634804670000|2021-10-21 08:24:30|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|5877.7|0
1634804910000|2021-10-21 08:28:30|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|5879.47|0
1634805090000|2021-10-21 08:31:30|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|5880.12|0
1634805110000|2021-10-21 08:31:50|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|5881.9|0
1634805120000|2021-10-21 08:32:00|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|5882.55|0
1634805180000|2021-10-21 08:33:00|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|5883.2|0
1634805220000|2021-10-21 08:33:40|5886.75|5886.75|5888.53|5888.53|5888.53|5888.53|5886.75|5886.75|0
1634805350000|2021-10-21 08:35:50|5888.37|5888.37|5886.59|5886.59|5888.37|5888.37|5886.59|5886.59|0
1634805480000|2021-10-21 08:38:00|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|5887.88|0
1634805490000|2021-10-21 08:38:10|5887.24|5887.24|5886.59|5886.59|5887.24|5887.24|5886.59|5886.59|0
1634805520000|2021-10-21 08:38:40|5882.38|5882.38|5882.38|5882.38|5882.38|5882.38|5882.38|5882.38|0
1634805680000|2021-10-21 08:41:20|5883.03|5883.03|5881.74|5881.74|5883.03|5883.03|5881.74|5881.74|0
1634805770000|2021-10-21 08:42:50|5885.29|5885.29|5883.52|5883.52|5885.29|5885.29|5883.52|5883.52|0
1634805830000|2021-10-21 08:43:50|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|0
1634805850000|2021-10-21 08:44:10|5885.29|5885.29|5885.29|5885.29|5885.29|5885.29|5885.29|5885.29|0
1634806040000|2021-10-21 08:47:20|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|5887.07|0
1634806060000|2021-10-21 08:47:40|5890.63|5890.63|5890.63|5890.63|5890.63|5890.63|5890.63|5890.63|0
1634806090000|2021-10-21 08:48:10|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|5892.41|0
1634806100000|2021-10-21 08:48:20|5895|5895|5896.78|5896.78|5896.78|5896.78|5895|5895|0
1634806200000|2021-10-21 08:50:00|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|5898.56|0
1634806230000|2021-10-21 08:50:30|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|0
1634806240000|2021-10-21 08:50:40|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1634806270000|2021-10-21 08:51:10|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|5900.34|0
1634806490000|2021-10-21 08:54:50|5898.56|5898.56|5900.34|5900.34|5900.34|5900.34|5898.56|5898.56|0
1634806580000|2021-10-21 08:56:20|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|5899.69|0
1634806590000|2021-10-21 08:56:30|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|5899.04|0
1634806720000|2021-10-21 08:58:40|5899.69|5899.69|5900.34|5900.34|5900.34|5900.34|5899.69|5899.69|0
1634806860000|2021-10-21 09:01:00|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|5902.11|0
1634806880000|2021-10-21 09:01:20|5903.89|5903.89|5903.89|5903.89|5903.89|5903.89|5903.89|5903.89|0
1634806920000|2021-10-21 09:02:00|5905.67|5905.67|5907.45|5907.45|5907.45|5907.45|5905.67|5905.67|0
1634806970000|2021-10-21 09:02:50|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|5908.1|0
1634807110000|2021-10-21 09:05:10|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|5909.88|0
1634807120000|2021-10-21 09:05:20|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1634807370000|2021-10-21 09:09:30|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|0
1634807380000|2021-10-21 09:09:40|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|5907.61|0
1634807420000|2021-10-21 09:10:20|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|5909.39|0
1634807490000|2021-10-21 09:11:30|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|5911.17|0
1634807890000|2021-10-21 09:18:10|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|5918.29|0
1634807910000|2021-10-21 09:18:30|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|5916.51|0
1634807960000|2021-10-21 09:19:20|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|5914.57|0
1634808450000|2021-10-21 09:27:30|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|5912.79|0
1634808770000|2021-10-21 09:32:50|5911.01|5911.01|5910.37|5910.37|5911.01|5911.01|5910.37|5910.37|0
1634808880000|2021-10-21 09:34:40|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|5908.59|0
1634808970000|2021-10-21 09:36:10|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|5907.94|0
1634809130000|2021-10-21 09:38:50|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|5906.16|0
1634809210000|2021-10-21 09:40:10|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|5906.81|0
1634809710000|2021-10-21 09:48:30|5908.59|5908.59|5910.37|5910.37|5910.37|5910.37|5908.59|5908.59|0
1634809720000|2021-10-21 09:48:40|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|5912.15|0
1634809750000|2021-10-21 09:49:10|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|5913.92|0
1634809760000|2021-10-21 09:49:20|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|5915.7|0
1634809780000|2021-10-21 09:49:40|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1634809800000|2021-10-21 09:50:00|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|0
1634809810000|2021-10-21 09:50:10|5918.13|5918.13|5921.69|5921.69|5921.69|5921.69|5918.13|5918.13|0
1634810080000|2021-10-21 09:54:40|5923.47|5923.47|5925.24|5925.24|5925.24|5925.24|5923.47|5923.47|0
1634810100000|2021-10-21 09:55:00|5923.47|5923.47|5925.24|5925.24|5925.24|5925.24|5923.47|5923.47|0
1634810200000|2021-10-21 09:56:40|5924.6|5924.6|5923.95|5923.95|5924.6|5924.6|5923.3|5923.3|0
1634810210000|2021-10-21 09:56:50|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|5922.65|0
1634810260000|2021-10-21 09:57:40|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|5923.3|0
1634810280000|2021-10-21 09:58:00|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|5925.08|0
1634810330000|2021-10-21 09:58:50|5926.86|5926.86|5926.86|5926.86|5926.86|5926.86|5926.86|5926.86|0
1634810360000|2021-10-21 09:59:20|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|0
1634810390000|2021-10-21 09:59:50|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|5929.29|0
1634810440000|2021-10-21 10:00:40|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|5927.51|0
1634810600000|2021-10-21 10:03:20|5931.06|5931.06|5931.06|5931.06|5931.06|5931.06|5931.06|5931.06|0
1634810650000|2021-10-21 10:04:10|5932.84|5932.84|5932.84|5932.84|5932.84|5932.84|5932.84|5932.84|0
1634810720000|2021-10-21 10:05:20|5931.06|5931.06|5931.06|5931.06|5931.06|5931.06|5931.06|5931.06|0
1634810860000|2021-10-21 10:07:40|5930.42|5930.42|5930.42|5930.42|5930.42|5930.42|5930.42|5930.42|0
1634810910000|2021-10-21 10:08:30|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|5929.12|0
1634810970000|2021-10-21 10:09:30|5925.56|5925.56|5923.79|5923.79|5925.56|5925.56|5923.79|5923.79|0
1634811070000|2021-10-21 10:11:10|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|5920.23|0
1634811160000|2021-10-21 10:12:40|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|5922.01|0
1634811280000|2021-10-21 10:14:40|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|5921.36|0
1634811320000|2021-10-21 10:15:20|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|5920.71|0
1634811350000|2021-10-21 10:15:50|5920.06|5920.06|5919.42|5919.42|5920.06|5920.06|5919.42|5919.42|0
1634811380000|2021-10-21 10:16:20|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|5918.12|0
1634811410000|2021-10-21 10:16:50|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|5917.48|0
1634811440000|2021-10-21 10:17:20|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|5916.83|0
1634811560000|2021-10-21 10:19:20|5917.48|5917.48|5916.18|5916.18|5917.48|5917.48|5916.18|5916.18|0
1634811630000|2021-10-21 10:20:30|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|5912.62|0
1634811680000|2021-10-21 10:21:20|5911.98|5911.98|5911.33|5911.33|5911.98|5911.98|5911.33|5911.33|0
1634811900000|2021-10-21 10:25:00|5907.77|5907.77|5909.55|5909.55|5909.55|5909.55|5907.77|5907.77|0
1634812010000|2021-10-21 10:26:50|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|5908.9|0
1634812060000|2021-10-21 10:27:40|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|5905.34|0
1634812100000|2021-10-21 10:28:20|5904.7|5904.7|5905.34|5905.34|5905.34|5905.34|5904.7|5904.7|0
1634812110000|2021-10-21 10:28:30|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|5904.7|0
1634812130000|2021-10-21 10:28:50|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|5901.14|0
1634812210000|2021-10-21 10:30:10|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|5902.92|0
1634812480000|2021-10-21 10:34:40|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|5905.51|0
1634812540000|2021-10-21 10:35:40|5904.86|5904.86|5904.21|5904.21|5904.86|5904.86|5904.21|5904.21|0
1634812560000|2021-10-21 10:36:00|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|5900.66|0
1634812600000|2021-10-21 10:36:40|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|5901.3|0
1634812610000|2021-10-21 10:36:50|5903.08|5903.08|5901.3|5901.3|5903.08|5903.08|5901.3|5901.3|0
1634812770000|2021-10-21 10:39:30|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|5899.52|0
1634812950000|2021-10-21 10:42:30|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|5898.23|0
1634813000000|2021-10-21 10:43:20|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|5894.67|0
1634813090000|2021-10-21 10:44:50|5892.89|5892.89|5891.11|5891.11|5892.89|5892.89|5891.11|5891.11|0
1634813100000|2021-10-21 10:45:00|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|0
1634813110000|2021-10-21 10:45:10|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|0
1634813200000|2021-10-21 10:46:40|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|5889.34|0
1634813490000|2021-10-21 10:51:30|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|5887.56|0
1634813540000|2021-10-21 10:52:20|5886.91|5886.91|5886.91|5886.91|5886.91|5886.91|5886.91|5886.91|0
1634813580000|2021-10-21 10:53:00|5885.13|5885.13|5885.13|5885.13|5885.13|5885.13|5885.13|5885.13|0
1634813610000|2021-10-21 10:53:30|5883.35|5883.35|5883.35|5883.35|5883.35|5883.35|5883.35|5883.35|0
1634813770000|2021-10-21 10:56:10|5882.7|5882.7|5882.06|5882.06|5882.7|5882.7|5882.06|5882.06|0
1634813830000|2021-10-21 10:57:10|5885.61|5885.61|5882.06|5882.06|5885.61|5885.61|5882.06|5882.06|0
1634813840000|2021-10-21 10:57:20|5880.28|5880.28|5880.28|5880.28|5880.28|5880.28|5880.28|5880.28|0
1634813870000|2021-10-21 10:57:50|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|5880.93|0
1634814180000|2021-10-21 11:03:00|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|0
1634814340000|2021-10-21 11:05:40|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|0
1634814360000|2021-10-21 11:06:00|5880.44|5880.44|5882.22|5882.22|5882.22|5882.22|5880.44|5880.44|0
1634814400000|2021-10-21 11:06:40|5884|5884|5884|5884|5884|5884|5884|5884|0
1634814410000|2021-10-21 11:06:50|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|0
1634814480000|2021-10-21 11:08:00|5880.93|5880.93|5879.15|5879.15|5880.93|5880.93|5879.15|5879.15|0
1634814660000|2021-10-21 11:11:00|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|5879.79|0
1634814780000|2021-10-21 11:13:00|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|5879.15|0
1634814910000|2021-10-21 11:15:10|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|0
1634815040000|2021-10-21 11:17:20|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|5876.72|0
1634815090000|2021-10-21 11:18:10|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|5878.5|0
1634815110000|2021-10-21 11:18:30|5880.28|5880.28|5882.06|5882.06|5882.06|5882.06|5880.28|5880.28|0
1634815140000|2021-10-21 11:19:00|5881.41|5881.41|5881.41|5881.41|5881.41|5881.41|5881.41|5881.41|0
1634815230000|2021-10-21 11:20:30|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|0
1634815340000|2021-10-21 11:22:20|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|5882.54|0
1634815450000|2021-10-21 11:24:10|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|0
1634815560000|2021-10-21 11:26:00|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|5880.76|0
1634815770000|2021-10-21 11:29:30|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|5878.98|0
1634816130000|2021-10-21 11:35:30|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|0
1634816160000|2021-10-21 11:36:00|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|0
1634816180000|2021-10-21 11:36:20|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|5877.21|0
1634816340000|2021-10-21 11:39:00|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|5876.56|0
1634816830000|2021-10-21 11:47:10|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|5875.26|0
1634816840000|2021-10-21 11:47:20|5871.71|5871.71|5869.93|5869.93|5871.71|5871.71|5869.93|5869.93|0
1634816870000|2021-10-21 11:47:50|5869.28|5869.28|5865.72|5865.72|5869.28|5869.28|5865.72|5865.72|0
1634816880000|2021-10-21 11:48:00|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|0
1634816890000|2021-10-21 11:48:10|5865.72|5865.72|5865.72|5865.72|5865.72|5865.72|5865.72|5865.72|0
1634816900000|2021-10-21 11:48:20|5865.07|5865.07|5862.48|5862.48|5865.07|5865.07|5862.48|5862.48|0
1634816930000|2021-10-21 11:48:50|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|5863.13|0
1634816960000|2021-10-21 11:49:20|5861.35|5861.35|5859.57|5859.57|5861.35|5861.35|5859.57|5859.57|0
1634817030000|2021-10-21 11:50:30|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1634817060000|2021-10-21 11:51:00|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|0
1634817310000|2021-10-21 11:55:10|5857.15|5857.15|5858.93|5858.93|5858.93|5858.93|5857.15|5857.15|0
1634817330000|2021-10-21 11:55:30|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|0
1634817370000|2021-10-21 11:56:10|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|0
1634817390000|2021-10-21 11:56:30|5859.57|5859.57|5857.8|5857.8|5859.57|5859.57|5857.8|5857.8|0
1634817400000|2021-10-21 11:56:40|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|0
1634817510000|2021-10-21 11:58:30|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|0
1634817550000|2021-10-21 11:59:10|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|0
1634817650000|2021-10-21 12:00:50|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|0
1634817760000|2021-10-21 12:02:40|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|0
1634817780000|2021-10-21 12:03:00|5851.16|5851.16|5851.16|5851.16|5851.16|5851.16|5851.16|5851.16|0
1634817820000|2021-10-21 12:03:40|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|0
1634818080000|2021-10-21 12:08:00|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|5854.24|0
1634818150000|2021-10-21 12:09:10|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|5850.68|0
1634818180000|2021-10-21 12:09:40|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|5850.03|0
1634818380000|2021-10-21 12:13:00|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|5853.59|0
1634818420000|2021-10-21 12:13:40|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|5855.37|0
1634818430000|2021-10-21 12:13:50|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|0
1634818450000|2021-10-21 12:14:10|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1634818480000|2021-10-21 12:14:40|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|0
1634818500000|2021-10-21 12:15:00|5858.93|5858.93|5857.15|5857.15|5858.93|5858.93|5857.15|5857.15|0
1634818800000|2021-10-21 12:20:00|5855.85|5855.85|5855.85|5855.85|5856.5|5856.5|5855.85|5855.85|0
1634818930000|2021-10-21 12:22:10|5857.15|5857.15|5858.93|5858.93|5858.93|5858.93|5857.15|5857.15|0
1634818980000|2021-10-21 12:23:00|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|5859.57|0
1634819010000|2021-10-21 12:23:30|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1634819050000|2021-10-21 12:24:10|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|0
1634819190000|2021-10-21 12:26:30|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|5862.48|0
1634819370000|2021-10-21 12:29:30|5861.84|5861.84|5862.48|5862.48|5862.48|5862.48|5861.84|5861.84|0
1634819400000|2021-10-21 12:30:00|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|0
1634819520000|2021-10-21 12:32:00|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1634819540000|2021-10-21 12:32:20|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|0
1634819790000|2021-10-21 12:36:30|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|0
1634819850000|2021-10-21 12:37:30|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|5858.93|0
1634819870000|2021-10-21 12:37:50|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|5857.15|0
1634819940000|2021-10-21 12:39:00|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|5857.8|0
1634820010000|2021-10-21 12:40:10|5859.57|5859.57|5861.35|5861.35|5861.35|5861.35|5859.57|5859.57|0
1634820120000|2021-10-21 12:42:00|5862|5862|5862|5862|5862|5862|5862|5862|0
1634820420000|2021-10-21 12:47:00|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|5861.35|0
1634820450000|2021-10-21 12:47:30|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|5860.71|0
1634820510000|2021-10-21 12:48:30|5860.06|5860.06|5860.06|5860.06|5860.06|5860.06|5860.06|5860.06|0
1634820560000|2021-10-21 12:49:20|5859.41|5859.41|5859.41|5859.41|5859.41|5859.41|5859.41|5859.41|0
1634820580000|2021-10-21 12:49:40|5857.63|5857.63|5855.85|5855.85|5857.63|5857.63|5855.85|5855.85|0
1634820600000|2021-10-21 12:50:00|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|5856.5|0
1634820740000|2021-10-21 12:52:20|5857.15|5857.15|5857.8|5857.8|5857.8|5857.8|5857.15|5857.15|0
1634820870000|2021-10-21 12:54:30|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|5856.02|0
1634820900000|2021-10-21 12:55:00|5853.59|5853.59|5851.65|5851.65|5853.59|5853.59|5851.65|5851.65|0
1634820990000|2021-10-21 12:56:30|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1634821000000|2021-10-21 12:56:40|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|0
1634821110000|2021-10-21 12:58:30|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|5854.72|0
1634821240000|2021-10-21 13:00:40|5854.07|5854.07|5854.07|5854.07|5854.07|5854.07|5854.07|5854.07|0
1634821270000|2021-10-21 13:01:10|5855.85|5855.85|5855.85|5855.85|5855.85|5855.85|5855.85|5855.85|0
1634821320000|2021-10-21 13:02:00|5854.07|5854.07|5854.07|5854.07|5854.07|5854.07|5854.07|5854.07|0
1634821450000|2021-10-21 13:04:10|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|5852.3|0
1634821650000|2021-10-21 13:07:30|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|5850.52|0
1634821760000|2021-10-21 13:09:20|5849.87|5849.87|5849.87|5849.87|5849.87|5849.87|5849.87|5849.87|0
1634821850000|2021-10-21 13:10:50|5851.65|5851.65|5851|5851|5851.65|5851.65|5851|5851|0
1634822200000|2021-10-21 13:16:40|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|5852.94|0
1634822210000|2021-10-21 13:16:50|5853.59|5853.59|5854.89|5854.89|5854.89|5854.89|5853.59|5853.59|0
1634822250000|2021-10-21 13:17:30|5855.53|5855.53|5856.83|5856.83|5856.83|5856.83|5855.53|5855.53|0
1634822390000|2021-10-21 13:19:50|5856.18|5856.18|5853.75|5853.75|5856.18|5856.18|5853.75|5853.75|0
1634822420000|2021-10-21 13:20:20|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|0
1634822610000|2021-10-21 13:23:30|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|5853.75|0
1634822740000|2021-10-21 13:25:40|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|5851.98|0
1634822890000|2021-10-21 13:28:10|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|5850.2|0
1634822940000|2021-10-21 13:29:00|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|5850.84|0
1634823000000|2021-10-21 13:30:00|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|5852.62|0
1634823020000|2021-10-21 13:30:20|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|5853.92|0
1634823080000|2021-10-21 13:31:20|5854.57|5854.57|5855.21|5855.21|5855.86|5855.86|5854.57|5854.57|0
1634823090000|2021-10-21 13:31:30|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|5853.43|0
1634823100000|2021-10-21 13:31:40|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|5855.21|0
1634823140000|2021-10-21 13:32:20|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|5856.99|0
1634823160000|2021-10-21 13:32:40|5853.92|5853.92|5855.7|5855.7|5855.7|5855.7|5853.92|5853.92|0
1634823230000|2021-10-21 13:33:50|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|0
1634823240000|2021-10-21 13:34:00|5858.12|5858.12|5864.11|5864.11|5864.11|5864.11|5858.12|5858.12|0
1634823380000|2021-10-21 13:36:20|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|0
1634823420000|2021-10-21 13:37:00|5861.68|5861.68|5862.33|5862.33|5862.33|5862.33|5861.68|5861.68|0
1634823440000|2021-10-21 13:37:20|5861.03|5861.03|5857.48|5857.48|5861.03|5861.03|5857.48|5857.48|0
1634823490000|2021-10-21 13:38:10|5859.25|5859.25|5859.25|5859.25|5859.25|5859.25|5859.25|5859.25|0
1634823500000|2021-10-21 13:38:20|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|0
1634823520000|2021-10-21 13:38:40|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|0
1634823530000|2021-10-21 13:38:50|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|5864.11|0
1634823560000|2021-10-21 13:39:20|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|5862.33|0
1634823580000|2021-10-21 13:39:40|5864.11|5864.11|5864.75|5864.75|5864.75|5864.75|5864.11|5864.11|0
1634823640000|2021-10-21 13:40:40|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1634823770000|2021-10-21 13:42:50|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|5861.2|0
1634823840000|2021-10-21 13:44:00|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|5862.98|0
1634823860000|2021-10-21 13:44:20|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|5864.75|0
1634823910000|2021-10-21 13:45:10|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|5865.4|0
1634823920000|2021-10-21 13:45:20|5864.11|5864.11|5864.11|5864.11|5865.89|5865.89|5864.11|5864.11|0
1634823950000|2021-10-21 13:45:50|5862.33|5862.33|5864.11|5864.11|5864.11|5864.11|5862.33|5862.33|0
1634824090000|2021-10-21 13:48:10|5860.55|5860.55|5859.25|5859.25|5860.55|5860.55|5859.25|5859.25|0
1634824120000|2021-10-21 13:48:40|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|0
1634824130000|2021-10-21 13:48:50|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|5855.7|0
1634824170000|2021-10-21 13:49:30|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|5857.48|0
1634824220000|2021-10-21 13:50:20|5862.81|5862.81|5861.03|5861.03|5862.81|5862.81|5861.03|5861.03|0
1634824240000|2021-10-21 13:50:40|5862.81|5862.81|5866.37|5866.37|5866.37|5866.37|5862.81|5862.81|0
1634824250000|2021-10-21 13:50:50|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|5867.02|0
1634824280000|2021-10-21 13:51:20|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|0
1634824300000|2021-10-21 13:51:40|5866.53|5866.53|5866.53|5866.53|5866.53|5866.53|5866.53|5866.53|0
1634824320000|2021-10-21 13:52:00|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|5865.89|0
1634824350000|2021-10-21 13:52:30|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|5865.24|0
1634824370000|2021-10-21 13:52:50|5864.59|5864.59|5864.59|5864.59|5864.59|5864.59|5864.59|5864.59|0
1634824380000|2021-10-21 13:53:00|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|5862.81|0
1634824470000|2021-10-21 13:54:30|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|5861.03|0
1634824510000|2021-10-21 13:55:10|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|5860.39|0
1634824650000|2021-10-21 13:57:30|5862.16|5862.16|5863.94|5863.94|5865.72|5865.72|5862.16|5862.16|0
1634824700000|2021-10-21 13:58:20|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|5867.5|0
1634824790000|2021-10-21 13:59:50|5869.28|5869.28|5869.28|5869.28|5869.28|5869.28|5869.28|5869.28|0
1634824830000|2021-10-21 14:00:30|5868.63|5868.63|5867.98|5867.98|5868.63|5868.63|5867.98|5867.98|0
1634824840000|2021-10-21 14:00:40|5867.34|5867.34|5867.34|5867.34|5867.34|5867.34|5867.34|5867.34|0
1634824930000|2021-10-21 14:02:10|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|5870.41|0
1634824940000|2021-10-21 14:02:20|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|5868.47|0
1634824950000|2021-10-21 14:02:30|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|5867.82|0
1634824960000|2021-10-21 14:02:40|5866.53|5866.53|5868.3|5868.3|5868.3|5868.3|5866.53|5866.53|0
1634824990000|2021-10-21 14:03:10|5869.6|5869.6|5869.6|5869.6|5869.6|5869.6|5869.6|5869.6|0
1634825000000|2021-10-21 14:03:20|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|0
1634825050000|2021-10-21 14:04:10|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|5872.03|0
1634825060000|2021-10-21 14:04:20|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|0
1634825070000|2021-10-21 14:04:30|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|0
1634825160000|2021-10-21 14:06:00|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|5870.73|0
1634825180000|2021-10-21 14:06:20|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|5872.51|0
1634825230000|2021-10-21 14:07:10|5868.95|5868.95|5868.95|5868.95|5868.95|5868.95|5868.95|5868.95|0
1634825280000|2021-10-21 14:08:00|5867.17|5867.17|5867.17|5867.17|5867.17|5867.17|5867.17|5867.17|0
1634825360000|2021-10-21 14:09:20|5865.39|5865.39|5863.62|5863.62|5865.39|5865.39|5863.62|5863.62|0
1634825410000|2021-10-21 14:10:10|5862.97|5862.97|5861.67|5861.67|5862.97|5862.97|5861.67|5861.67|0
1634825500000|2021-10-21 14:11:40|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|5859.9|0
1634825600000|2021-10-21 14:13:20|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|0
1634825680000|2021-10-21 14:14:40|5864.1|5864.1|5864.75|5864.75|5864.75|5864.75|5864.1|5864.1|0
1634825760000|2021-10-21 14:16:00|5864.1|5864.1|5864.1|5864.1|5864.1|5864.1|5864.1|5864.1|0
1634825810000|2021-10-21 14:16:50|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|5863.45|0
1634825910000|2021-10-21 14:18:30|5865.23|5865.23|5865.23|5865.23|5865.23|5865.23|5865.23|5865.23|0
1634825930000|2021-10-21 14:18:50|5867.01|5867.01|5868.79|5868.79|5868.79|5868.79|5867.01|5867.01|0
1634826060000|2021-10-21 14:21:00|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|0
1634826100000|2021-10-21 14:21:40|5865.23|5865.23|5867.01|5867.01|5867.01|5867.01|5865.23|5865.23|0
1634826110000|2021-10-21 14:21:50|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|5866.36|0
1634826120000|2021-10-21 14:22:00|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|5867.01|0
1634826240000|2021-10-21 14:24:00|5868.3|5868.3|5873.16|5873.16|5873.16|5873.16|5868.3|5868.3|0
1634826260000|2021-10-21 14:24:20|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1634826280000|2021-10-21 14:24:40|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|0
1634826290000|2021-10-21 14:24:50|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5872.51|5872.51|0
1634826530000|2021-10-21 14:28:50|5876.07|5876.07|5872.51|5872.51|5876.07|5876.07|5872.51|5872.51|0
1634826550000|2021-10-21 14:29:10|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|0
1634826600000|2021-10-21 14:30:00|5872.51|5872.51|5872.51|5872.51|5874.29|5874.29|5872.51|5872.51|0
1634826640000|2021-10-21 14:30:40|5873.16|5873.16|5873.16|5873.16|5873.16|5873.16|5873.16|5873.16|0
1634826660000|2021-10-21 14:31:00|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|0
1634826690000|2021-10-21 14:31:30|5873.16|5873.16|5874.94|5874.94|5874.94|5874.94|5873.16|5873.16|0
1634826730000|2021-10-21 14:32:10|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|0
1634826790000|2021-10-21 14:33:10|5874.94|5874.94|5873.16|5873.16|5874.94|5874.94|5873.16|5873.16|0
1634826890000|2021-10-21 14:34:50|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|0
1634826940000|2021-10-21 14:35:40|5873.16|5873.16|5874.94|5874.94|5874.94|5874.94|5873.16|5873.16|0
1634827100000|2021-10-21 14:38:20|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|5871.38|0
1634827160000|2021-10-21 14:39:20|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|5874.94|0
1634827210000|2021-10-21 14:40:10|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|0
1634827310000|2021-10-21 14:41:50|5877.36|5877.36|5879.14|5879.14|5879.14|5879.14|5877.36|5877.36|0
1634827320000|2021-10-21 14:42:00|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|0
1634827360000|2021-10-21 14:42:40|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|0
1634827410000|2021-10-21 14:43:30|5877.36|5877.36|5877.36|5877.36|5879.14|5879.14|5877.36|5877.36|0
1634827600000|2021-10-21 14:46:40|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|0
1634827630000|2021-10-21 14:47:10|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|0
1634827700000|2021-10-21 14:48:20|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|0
1634827710000|2021-10-21 14:48:30|5876.23|5876.23|5878.01|5878.01|5878.01|5878.01|5876.23|5876.23|0
1634827810000|2021-10-21 14:50:10|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|5874.45|0
1634827880000|2021-10-21 14:51:20|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|5876.23|0
1634827970000|2021-10-21 14:52:50|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|0
1634828080000|2021-10-21 14:54:40|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|0
1634828290000|2021-10-21 14:58:10|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|5880.44|0
1634828300000|2021-10-21 14:58:20|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|5881.73|0
1634828320000|2021-10-21 14:58:40|5879.95|5879.95|5878.17|5878.17|5879.95|5879.95|5878.17|5878.17|0
1634828400000|2021-10-21 15:00:00|5877.53|5877.53|5877.53|5877.53|5877.53|5877.53|5877.53|5877.53|0
1634828430000|2021-10-21 15:00:30|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|5879.3|0
1634828440000|2021-10-21 15:00:40|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|0
1634828520000|2021-10-21 15:02:00|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|0
1634828540000|2021-10-21 15:02:20|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|0
1634828640000|2021-10-21 15:04:00|5882.21|5882.21|5880.44|5880.44|5882.21|5882.21|5880.44|5880.44|0
1634828790000|2021-10-21 15:06:30|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|0
1634828850000|2021-10-21 15:07:30|5876.88|5876.88|5878.66|5878.66|5878.66|5878.66|5876.88|5876.88|0
1634828870000|2021-10-21 15:07:50|5875.1|5875.1|5875.1|5875.1|5875.1|5875.1|5875.1|5875.1|0
1634828880000|2021-10-21 15:08:00|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|5876.88|0
1634828920000|2021-10-21 15:08:40|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|5878.66|0
1634828970000|2021-10-21 15:09:30|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|5878.01|0
1634828990000|2021-10-21 15:09:50|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|0
1634829040000|2021-10-21 15:10:40|5879.14|5879.14|5877.36|5877.36|5879.14|5879.14|5877.36|5877.36|0
1634829070000|2021-10-21 15:11:10|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|5875.58|0
1634829080000|2021-10-21 15:11:20|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|5877.36|0
1634829090000|2021-10-21 15:11:30|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|5879.14|0
1634829110000|2021-10-21 15:11:50|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|0
1634829120000|2021-10-21 15:12:00|5881.57|5881.57|5881.57|5881.57|5881.57|5881.57|5881.57|5881.57|0
1634829130000|2021-10-21 15:12:10|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|5880.92|0
1634829170000|2021-10-21 15:12:50|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|0
1634829220000|2021-10-21 15:13:40|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1634829250000|2021-10-21 15:14:10|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|0
1634829280000|2021-10-21 15:14:40|5888.03|5888.03|5888.03|5888.03|5888.03|5888.03|5888.03|5888.03|0
1634829300000|2021-10-21 15:15:00|5884.48|5884.48|5885.12|5885.12|5885.12|5885.12|5884.48|5884.48|0
1634829320000|2021-10-21 15:15:20|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1634829510000|2021-10-21 15:18:30|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|0
1634829570000|2021-10-21 15:19:30|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1634829620000|2021-10-21 15:20:20|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|5886.26|0
1634829630000|2021-10-21 15:20:30|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1634829670000|2021-10-21 15:21:10|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|5882.7|0
1634829690000|2021-10-21 15:21:30|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|5884.48|0
1634829780000|2021-10-21 15:23:00|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|5883.83|0
1634829830000|2021-10-21 15:23:50|5883.18|5883.18|5883.83|5883.83|5883.83|5883.83|5883.18|5883.18|0
1634829860000|2021-10-21 15:24:20|5882.05|5882.05|5880.27|5880.27|5882.05|5882.05|5878.49|5878.49|0
1634829870000|2021-10-21 15:24:30|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1634829880000|2021-10-21 15:24:40|5874.94|5874.94|5874.94|5874.94|5876.71|5876.71|5874.94|5874.94|0
1634829900000|2021-10-21 15:25:00|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1634829920000|2021-10-21 15:25:20|5878.49|5878.49|5878.49|5878.49|5878.49|5878.49|5878.49|5878.49|0
1634829930000|2021-10-21 15:25:30|5877.85|5877.85|5876.07|5876.07|5877.85|5877.85|5876.07|5876.07|0
1634829980000|2021-10-21 15:26:20|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|0
1634830120000|2021-10-21 15:28:40|5876.07|5876.07|5877.85|5877.85|5877.85|5877.85|5876.07|5876.07|0
1634830140000|2021-10-21 15:29:00|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|0
1634830150000|2021-10-21 15:29:10|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|5874.29|0
1634830160000|2021-10-21 15:29:20|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|5876.07|0
1634830170000|2021-10-21 15:29:30|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|5875.42|0
1634830190000|2021-10-21 15:29:50|5876.07|5876.07|5872.99|5872.99|5876.07|5876.07|5872.99|5872.99|0
1634886930000|2021-10-22 07:15:30|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|0
1634886950000|2021-10-22 07:15:50|5908.08|5908.08|5904.53|5904.53|5908.08|5908.08|5904.53|5904.53|0
1634886960000|2021-10-22 07:16:00|5903.88|5903.88|5905.66|5905.66|5905.66|5905.66|5903.88|5903.88|0
1634887050000|2021-10-22 07:17:30|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|0
1634887130000|2021-10-22 07:18:50|5911.16|5911.16|5911.16|5911.16|5911.16|5911.16|5911.16|5911.16|0
1634887200000|2021-10-22 07:20:00|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|5909.38|0
1634887260000|2021-10-22 07:21:00|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|5907.6|0
1634887290000|2021-10-22 07:21:30|5906.31|5906.31|5905.66|5905.66|5906.31|5906.31|5905.66|5905.66|0
1634887320000|2021-10-22 07:22:00|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|5907.44|0
1634887380000|2021-10-22 07:23:00|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|0
1634887400000|2021-10-22 07:23:20|5905.01|5905.01|5903.23|5903.23|5905.01|5905.01|5903.23|5903.23|0
1634887420000|2021-10-22 07:23:40|5903.88|5903.88|5909.22|5909.22|5909.22|5909.22|5903.88|5903.88|0
1634887430000|2021-10-22 07:23:50|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1634887500000|2021-10-22 07:25:00|5912.29|5912.29|5908.73|5908.73|5912.29|5912.29|5908.73|5908.73|0
1634887510000|2021-10-22 07:25:10|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|0
1634887540000|2021-10-22 07:25:40|5912.29|5912.29|5910.51|5910.51|5912.29|5912.29|5910.51|5910.51|0
1634887670000|2021-10-22 07:27:50|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|0
1634887680000|2021-10-22 07:28:00|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|5910.51|0
1634887710000|2021-10-22 07:28:30|5911.16|5911.16|5911.81|5911.81|5911.81|5911.81|5911.16|5911.16|0
1634887770000|2021-10-22 07:29:30|5913.58|5913.58|5917.14|5917.14|5917.14|5917.14|5913.58|5913.58|0
1634887780000|2021-10-22 07:29:40|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|0
1634887800000|2021-10-22 07:30:00|5922.48|5922.48|5926.04|5926.04|5926.04|5926.04|5922.48|5922.48|0
1634887820000|2021-10-22 07:30:20|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|5927.81|0
1634887830000|2021-10-22 07:30:30|5929.59|5929.59|5931.37|5931.37|5931.37|5931.37|5929.59|5929.59|0
1634887890000|2021-10-22 07:31:30|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|5934.93|0
1634887910000|2021-10-22 07:31:50|5933.15|5933.15|5933.15|5933.15|5933.15|5933.15|5933.15|5933.15|0
1634887940000|2021-10-22 07:32:20|5932.5|5932.5|5928.95|5928.95|5932.5|5932.5|5928.95|5928.95|0
1634888040000|2021-10-22 07:34:00|5927.17|5927.17|5927.17|5927.17|5927.17|5927.17|5927.17|5927.17|0
1634888150000|2021-10-22 07:35:50|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|0
1634888170000|2021-10-22 07:36:10|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|5928.95|0
1634888260000|2021-10-22 07:37:40|5934.28|5934.28|5934.28|5934.28|5934.28|5934.28|5934.28|5934.28|0
1634888320000|2021-10-22 07:38:40|5939.62|5939.62|5942.85|5942.85|5944.63|5944.63|5939.62|5939.62|0
1634888380000|2021-10-22 07:39:40|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|5944.63|0
1634888440000|2021-10-22 07:40:40|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|5941.08|0
1634888450000|2021-10-22 07:40:50|5937.52|5937.52|5937.52|5937.52|5937.52|5937.52|5937.52|5937.52|0
1634888470000|2021-10-22 07:41:10|5933.96|5933.96|5933.96|5933.96|5933.96|5933.96|5933.96|5933.96|0
1634888670000|2021-10-22 07:44:30|5932.18|5932.18|5933.96|5933.96|5933.96|5933.96|5932.18|5932.18|0
1634888730000|2021-10-22 07:45:30|5933.31|5933.31|5922.64|5922.64|5933.31|5933.31|5922.64|5922.64|0
1634888740000|2021-10-22 07:45:40|5924.42|5924.42|5926.2|5926.2|5926.2|5926.2|5924.42|5924.42|0
1634888790000|2021-10-22 07:46:30|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|0
1634888800000|2021-10-22 07:46:40|5923.77|5923.77|5921.35|5921.35|5923.77|5923.77|5921.35|5921.35|0
1634888820000|2021-10-22 07:47:00|5920.7|5920.7|5920.05|5920.05|5920.7|5920.7|5920.05|5920.05|0
1634888830000|2021-10-22 07:47:10|5918.27|5918.27|5918.27|5918.27|5920.05|5920.05|5918.27|5918.27|0
1634888850000|2021-10-22 07:47:30|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|0
1634888890000|2021-10-22 07:48:10|5921.83|5921.83|5921.83|5921.83|5921.83|5921.83|5921.83|5921.83|0
1634888910000|2021-10-22 07:48:30|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|0
1634888980000|2021-10-22 07:49:40|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|0
1634888990000|2021-10-22 07:49:50|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|0
1634889110000|2021-10-22 07:51:50|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|0
1634889120000|2021-10-22 07:52:00|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1634889170000|2021-10-22 07:52:50|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1634889230000|2021-10-22 07:53:50|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|0
1634889280000|2021-10-22 07:54:40|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|0
1634889300000|2021-10-22 07:55:00|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|5922.48|0
1634889360000|2021-10-22 07:56:00|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|5920.7|0
1634889390000|2021-10-22 07:56:30|5918.92|5918.92|5918.92|5918.92|5918.92|5918.92|5918.92|5918.92|0
1634889420000|2021-10-22 07:57:00|5915.36|5915.36|5913.58|5913.58|5915.36|5915.36|5913.58|5913.58|0
1634889480000|2021-10-22 07:58:00|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|0
1634889490000|2021-10-22 07:58:10|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|0
1634889550000|2021-10-22 07:59:10|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|0
1634889560000|2021-10-22 07:59:20|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|0
1634889700000|2021-10-22 08:01:40|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|5908.25|0
1634889770000|2021-10-22 08:02:50|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|0
1634889800000|2021-10-22 08:03:20|5904.69|5904.69|5901.13|5901.13|5904.69|5904.69|5901.13|5901.13|0
1634889830000|2021-10-22 08:03:50|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|0
1634889840000|2021-10-22 08:04:00|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|0
1634889860000|2021-10-22 08:04:20|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|0
1634889940000|2021-10-22 08:05:40|5904.69|5904.69|5904.69|5904.69|5904.69|5904.69|5902.91|5902.91|0
1634889960000|2021-10-22 08:06:00|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|5906.47|0
1634889970000|2021-10-22 08:06:10|5908.25|5908.25|5910.03|5910.03|5910.03|5910.03|5908.25|5908.25|0
1634890080000|2021-10-22 08:08:00|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|0
1634890090000|2021-10-22 08:08:10|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|0
1634890120000|2021-10-22 08:08:40|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|5910.03|0
1634890150000|2021-10-22 08:09:10|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|5911.81|0
1634890200000|2021-10-22 08:10:00|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|0
1634890370000|2021-10-22 08:12:50|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|0
1634890410000|2021-10-22 08:13:30|5914.72|5914.72|5914.72|5914.72|5914.72|5914.72|5914.72|5914.72|0
1634890500000|2021-10-22 08:15:00|5916.49|5916.49|5914.72|5914.72|5916.49|5916.49|5914.72|5914.72|0
1634890560000|2021-10-22 08:16:00|5912.94|5912.94|5912.94|5912.94|5912.94|5912.94|5912.94|5912.94|0
1634890690000|2021-10-22 08:18:10|5913.58|5913.58|5914.23|5914.23|5914.23|5914.23|5913.58|5913.58|0
1634890850000|2021-10-22 08:20:50|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1634890910000|2021-10-22 08:21:50|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|5916.01|0
1634890940000|2021-10-22 08:22:20|5914.23|5914.23|5914.23|5914.23|5914.23|5914.23|5914.23|5914.23|0
1634890960000|2021-10-22 08:22:40|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1634891020000|2021-10-22 08:23:40|5914.23|5914.23|5912.45|5912.45|5914.23|5914.23|5912.45|5912.45|0
1634891050000|2021-10-22 08:24:10|5914.23|5914.23|5914.23|5914.23|5914.23|5914.23|5914.23|5914.23|0
1634891310000|2021-10-22 08:28:30|5914.88|5914.88|5914.23|5914.23|5914.88|5914.88|5914.23|5914.23|0
1634891320000|2021-10-22 08:28:40|5912.94|5912.94|5912.94|5912.94|5912.94|5912.94|5912.94|5912.94|0
1634891330000|2021-10-22 08:28:50|5913.58|5913.58|5912.94|5912.94|5913.58|5913.58|5912.94|5912.94|0
1634891340000|2021-10-22 08:29:00|5912.29|5912.29|5911.64|5911.64|5912.29|5912.29|5911.64|5911.64|0
1634891470000|2021-10-22 08:31:10|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|5912.29|0
1634891500000|2021-10-22 08:31:40|5908.73|5908.73|5910.51|5910.51|5910.51|5910.51|5908.73|5908.73|0
1634891700000|2021-10-22 08:35:00|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|0
1634891750000|2021-10-22 08:35:50|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|0
1634891760000|2021-10-22 08:36:00|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1634891880000|2021-10-22 08:38:00|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|0
1634891900000|2021-10-22 08:38:20|5913.9|5913.9|5913.26|5913.26|5913.9|5913.9|5913.26|5913.26|0
1634891930000|2021-10-22 08:38:50|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|0
1634892140000|2021-10-22 08:42:20|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1634892300000|2021-10-22 08:45:00|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|0
1634892470000|2021-10-22 08:47:50|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1634892510000|2021-10-22 08:48:30|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|0
1634892560000|2021-10-22 08:49:20|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|0
1634892590000|2021-10-22 08:49:50|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|0
1634892720000|2021-10-22 08:52:00|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|0
1634892760000|2021-10-22 08:52:40|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|0
1634892780000|2021-10-22 08:53:00|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1634892850000|2021-10-22 08:54:10|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|0
1634892920000|2021-10-22 08:55:20|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|5907.27|0
1634892930000|2021-10-22 08:55:30|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|5909.05|0
1634893020000|2021-10-22 08:57:00|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|0
1634893040000|2021-10-22 08:57:20|5910.83|5910.83|5909.05|5909.05|5910.83|5910.83|5909.05|5909.05|0
1634893080000|2021-10-22 08:58:00|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1634893340000|2021-10-22 09:02:20|5907.92|5907.92|5906.14|5906.14|5907.92|5907.92|5906.14|5906.14|0
1634893510000|2021-10-22 09:05:10|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1634893620000|2021-10-22 09:07:00|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|5909.22|0
1634893720000|2021-10-22 09:08:40|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1634893900000|2021-10-22 09:11:40|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1634893980000|2021-10-22 09:13:00|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1634894120000|2021-10-22 09:15:20|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|0
1634894180000|2021-10-22 09:16:20|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1634894270000|2021-10-22 09:17:50|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|5906.14|0
1634894340000|2021-10-22 09:19:00|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1634894430000|2021-10-22 09:20:30|5906.14|5906.14|5904.36|5904.36|5906.14|5906.14|5904.36|5904.36|0
1634894510000|2021-10-22 09:21:50|5903.72|5903.72|5904.36|5904.36|5904.36|5904.36|5903.72|5903.72|0
1634894640000|2021-10-22 09:24:00|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|0
1634894650000|2021-10-22 09:24:10|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|0
1634894660000|2021-10-22 09:24:20|5900.16|5900.16|5900.16|5900.16|5900.16|5900.16|5900.16|5900.16|0
1634894990000|2021-10-22 09:29:50|5899.51|5899.51|5898.86|5898.86|5899.51|5899.51|5898.86|5898.86|0
1634895000000|2021-10-22 09:30:00|5900.64|5900.64|5895.31|5895.31|5900.64|5900.64|5895.31|5895.31|0
1634895010000|2021-10-22 09:30:10|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|5893.53|0
1634895100000|2021-10-22 09:31:40|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|0
1634895290000|2021-10-22 09:34:50|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|0
1634895340000|2021-10-22 09:35:40|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1634895450000|2021-10-22 09:37:30|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1634895750000|2021-10-22 09:42:30|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1634895840000|2021-10-22 09:44:00|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|0
1634896040000|2021-10-22 09:47:20|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|0
1634896060000|2021-10-22 09:47:40|5901.94|5901.94|5900.16|5900.16|5901.94|5901.94|5900.16|5900.16|0
1634896170000|2021-10-22 09:49:30|5903.72|5903.72|5901.94|5901.94|5903.72|5903.72|5901.94|5901.94|0
1634896180000|2021-10-22 09:49:40|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|0
1634896440000|2021-10-22 09:54:00|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|0
1634896670000|2021-10-22 09:57:50|5901.29|5901.29|5899.51|5899.51|5901.29|5901.29|5899.51|5899.51|0
1634896760000|2021-10-22 09:59:20|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|5900.81|0
1634896770000|2021-10-22 09:59:30|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|0
1634896860000|2021-10-22 10:01:00|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|0
1634896870000|2021-10-22 10:01:10|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|0
1634897390000|2021-10-22 10:09:50|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|0
1634897400000|2021-10-22 10:10:00|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|0
1634897520000|2021-10-22 10:12:00|5905.49|5905.49|5903.72|5903.72|5905.49|5905.49|5903.72|5903.72|0
1634897690000|2021-10-22 10:14:50|5905.49|5905.49|5905.49|5905.49|5905.49|5905.49|5905.49|5905.49|0
1634897720000|2021-10-22 10:15:20|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|5906.79|0
1634897730000|2021-10-22 10:15:30|5905.01|5905.01|5903.23|5903.23|5905.01|5905.01|5903.23|5903.23|0
1634897770000|2021-10-22 10:16:10|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|5902.58|0
1634897900000|2021-10-22 10:18:20|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|5901.94|0
1634897980000|2021-10-22 10:19:40|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|5903.72|0
1634898130000|2021-10-22 10:22:10|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|5903.07|0
1634898160000|2021-10-22 10:22:40|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|0
1634898280000|2021-10-22 10:24:40|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|0
1634898450000|2021-10-22 10:27:30|5903.55|5903.55|5899.99|5899.99|5903.55|5903.55|5899.99|5899.99|0
1634898560000|2021-10-22 10:29:20|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1634898570000|2021-10-22 10:29:30|5895.79|5895.79|5895.79|5895.79|5895.79|5895.79|5895.79|5895.79|0
1634898580000|2021-10-22 10:29:40|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1634898690000|2021-10-22 10:31:30|5897.08|5897.08|5896.44|5896.44|5897.08|5897.08|5896.44|5896.44|0
1634898840000|2021-10-22 10:34:00|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1634899080000|2021-10-22 10:38:00|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1634899100000|2021-10-22 10:38:20|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1634899920000|2021-10-22 10:52:00|5898.86|5898.86|5898.22|5898.22|5898.86|5898.86|5898.22|5898.22|0
1634900140000|2021-10-22 10:55:40|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|0
1634900260000|2021-10-22 10:57:40|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5897.57|5897.57|0
1634900310000|2021-10-22 10:58:30|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|0
1634900320000|2021-10-22 10:58:40|5902.91|5902.91|5906.46|5906.46|5906.46|5906.46|5902.91|5902.91|0
1634900350000|2021-10-22 10:59:10|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|0
1634900390000|2021-10-22 10:59:50|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1634900430000|2021-10-22 11:00:30|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|0
1634900480000|2021-10-22 11:01:20|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|0
1634900580000|2021-10-22 11:03:00|5909.54|5909.54|5909.54|5909.54|5909.54|5909.54|5909.54|5909.54|0
1634900640000|2021-10-22 11:04:00|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|0
1634900740000|2021-10-22 11:05:40|5909.54|5909.54|5909.54|5909.54|5909.54|5909.54|5909.54|5909.54|0
1634900760000|2021-10-22 11:06:00|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|5907.76|0
1634900790000|2021-10-22 11:06:30|5909.54|5909.54|5910.18|5910.18|5910.18|5910.18|5909.54|5909.54|0
1634900850000|2021-10-22 11:07:30|5909.54|5909.54|5910.18|5910.18|5910.18|5910.18|5909.54|5909.54|0
1634900880000|2021-10-22 11:08:00|5908.4|5908.4|5908.4|5908.4|5908.4|5908.4|5908.4|5908.4|0
1634900900000|2021-10-22 11:08:20|5910.18|5910.18|5910.18|5910.18|5910.18|5910.18|5910.18|5910.18|0
1634901070000|2021-10-22 11:11:10|5906.63|5906.63|5908.4|5908.4|5908.4|5908.4|5906.63|5906.63|0
1634901090000|2021-10-22 11:11:30|5910.18|5910.18|5910.18|5910.18|5910.18|5910.18|5910.18|5910.18|0
1634901110000|2021-10-22 11:11:50|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|5911.48|0
1634901130000|2021-10-22 11:12:10|5910.83|5910.83|5910.18|5910.18|5910.83|5910.83|5910.18|5910.18|0
1634901140000|2021-10-22 11:12:20|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|5910.83|0
1634901240000|2021-10-22 11:14:00|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|5912.61|0
1634901360000|2021-10-22 11:16:00|5913.26|5913.26|5912.61|5912.61|5913.26|5913.26|5912.61|5912.61|0
1634901380000|2021-10-22 11:16:20|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|0
1634901520000|2021-10-22 11:18:40|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|0
1634901600000|2021-10-22 11:20:00|5914.39|5914.39|5914.39|5914.39|5914.39|5914.39|5914.39|5914.39|0
1634901680000|2021-10-22 11:21:20|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|0
1634902070000|2021-10-22 11:27:50|5916.81|5916.81|5917.46|5917.46|5917.46|5917.46|5916.81|5916.81|0
1634902180000|2021-10-22 11:29:40|5916.17|5916.17|5914.87|5914.87|5916.17|5916.17|5914.87|5914.87|0
1634902340000|2021-10-22 11:32:20|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|5916.81|0
1634902370000|2021-10-22 11:32:50|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|0
1634902450000|2021-10-22 11:34:10|5919.24|5919.24|5919.24|5919.24|5919.24|5919.24|5919.24|5919.24|0
1634902670000|2021-10-22 11:37:50|5917.3|5917.3|5917.95|5917.95|5917.95|5917.95|5917.3|5917.3|0
1634902680000|2021-10-22 11:38:00|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|0
1634902710000|2021-10-22 11:38:30|5917.95|5917.95|5917.3|5917.3|5917.95|5917.95|5917.3|5917.3|0
1634902720000|2021-10-22 11:38:40|5916.65|5916.65|5916.65|5916.65|5916.65|5916.65|5916.65|5916.65|0
1634902760000|2021-10-22 11:39:20|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|0
1634903000000|2021-10-22 11:43:20|5919.08|5919.08|5919.08|5919.08|5919.08|5919.08|5919.08|5919.08|0
1634903050000|2021-10-22 11:44:10|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|0
1634903130000|2021-10-22 11:45:30|5919.08|5919.08|5919.08|5919.08|5919.08|5919.08|5919.08|5919.08|0
1634903220000|2021-10-22 11:47:00|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1634903460000|2021-10-22 11:51:00|5920.21|5920.21|5919.56|5919.56|5920.21|5920.21|5919.56|5919.56|0
1634903540000|2021-10-22 11:52:20|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|0
1634903550000|2021-10-22 11:52:30|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|0
1634903630000|2021-10-22 11:53:50|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|0
1634903860000|2021-10-22 11:57:40|5921.82|5921.82|5923.12|5923.12|5923.12|5923.12|5921.82|5921.82|0
1634903870000|2021-10-22 11:57:50|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1634903920000|2021-10-22 11:58:40|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1634903970000|2021-10-22 11:59:30|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|0
1634904000000|2021-10-22 12:00:00|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1634904060000|2021-10-22 12:01:00|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1634904120000|2021-10-22 12:02:00|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|0
1634904140000|2021-10-22 12:02:20|5924.9|5924.9|5923.12|5923.12|5924.9|5924.9|5923.12|5923.12|0
1634904270000|2021-10-22 12:04:30|5924.9|5924.9|5923.12|5923.12|5924.9|5924.9|5923.12|5923.12|0
1634904430000|2021-10-22 12:07:10|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|0
1634904450000|2021-10-22 12:07:30|5924.25|5924.25|5924.9|5924.9|5924.9|5924.9|5924.25|5924.25|0
1634904460000|2021-10-22 12:07:40|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|0
1634904530000|2021-10-22 12:08:50|5922.47|5922.47|5921.82|5921.82|5922.47|5922.47|5921.82|5921.82|0
1634904540000|2021-10-22 12:09:00|5921.18|5921.18|5922.47|5922.47|5922.47|5922.47|5921.18|5921.18|0
1634904560000|2021-10-22 12:09:20|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|0
1634904580000|2021-10-22 12:09:40|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|0
1634904780000|2021-10-22 12:13:00|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|0
1634905100000|2021-10-22 12:18:20|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5921.82|5921.82|0
1634905160000|2021-10-22 12:19:20|5924.25|5924.25|5924.25|5924.25|5924.25|5924.25|5924.25|5924.25|0
1634905240000|2021-10-22 12:20:40|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|0
1634905420000|2021-10-22 12:23:40|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|0
1634905680000|2021-10-22 12:28:00|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|5921.18|0
1634905840000|2021-10-22 12:30:40|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|0
1634905850000|2021-10-22 12:30:50|5921.18|5921.18|5921.82|5921.82|5921.82|5921.82|5921.18|5921.18|0
1634905940000|2021-10-22 12:32:20|5923.6|5923.6|5924.9|5924.9|5924.9|5924.9|5923.6|5923.6|0
1634905980000|2021-10-22 12:33:00|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|0
1634906040000|2021-10-22 12:34:00|5922.47|5922.47|5921.18|5921.18|5922.47|5922.47|5921.18|5921.18|0
1634906060000|2021-10-22 12:34:20|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|5920.53|0
1634906180000|2021-10-22 12:36:20|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|5919.88|0
1634906210000|2021-10-22 12:36:50|5920.53|5920.53|5919.88|5919.88|5920.53|5920.53|5919.88|5919.88|0
1634906230000|2021-10-22 12:37:10|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|0
1634906260000|2021-10-22 12:37:40|5918.59|5918.59|5919.88|5919.88|5919.88|5919.88|5918.59|5918.59|0
1634906270000|2021-10-22 12:37:50|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|0
1634906280000|2021-10-22 12:38:00|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|5918.59|0
1634906290000|2021-10-22 12:38:10|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|5919.23|0
1634906300000|2021-10-22 12:38:20|5918.59|5918.59|5919.72|5919.72|5920.37|5920.37|5918.59|5918.59|0
1634906310000|2021-10-22 12:38:30|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|5919.07|0
1634906350000|2021-10-22 12:39:10|5917.29|5917.29|5917.29|5917.29|5917.29|5917.29|5917.29|5917.29|0
1634906360000|2021-10-22 12:39:20|5918.59|5918.59|5919.23|5919.23|5919.23|5919.23|5918.59|5918.59|0
1634906460000|2021-10-22 12:41:00|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|5921.01|0
1634906530000|2021-10-22 12:42:10|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|0
1634906550000|2021-10-22 12:42:30|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|0
1634906600000|2021-10-22 12:43:20|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|0
1634906650000|2021-10-22 12:44:10|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|0
1634906660000|2021-10-22 12:44:20|5924.25|5924.25|5924.25|5924.25|5924.25|5924.25|5924.25|5924.25|0
1634906670000|2021-10-22 12:44:30|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|0
1634906680000|2021-10-22 12:44:40|5922.31|5922.31|5921.66|5921.66|5922.31|5922.31|5921.66|5921.66|0
1634906690000|2021-10-22 12:44:50|5922.31|5922.31|5921.66|5921.66|5922.31|5922.31|5921.66|5921.66|0
1634906700000|2021-10-22 12:45:00|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|0
1634906760000|2021-10-22 12:46:00|5922.95|5922.95|5924.9|5924.9|5924.9|5924.9|5922.95|5922.95|0
1634906770000|2021-10-22 12:46:10|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|0
1634906780000|2021-10-22 12:46:20|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|5922.95|0
1634906820000|2021-10-22 12:47:00|5925.54|5925.54|5924.41|5924.41|5926.19|5926.19|5924.41|5924.41|0
1634906900000|2021-10-22 12:48:20|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|0
1634906920000|2021-10-22 12:48:40|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|5927.49|0
1634907050000|2021-10-22 12:50:50|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|0
1634907060000|2021-10-22 12:51:00|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|0
1634907100000|2021-10-22 12:51:40|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|0
1634907180000|2021-10-22 12:53:00|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|0
1634907190000|2021-10-22 12:53:10|5929.27|5929.27|5927.49|5927.49|5929.27|5929.27|5927.49|5927.49|0
1634907300000|2021-10-22 12:55:00|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|0
1634907330000|2021-10-22 12:55:30|5928.13|5928.13|5926.19|5926.19|5928.13|5928.13|5926.19|5926.19|0
1634907340000|2021-10-22 12:55:40|5924.41|5924.41|5923.12|5923.12|5924.41|5924.41|5923.12|5923.12|0
1634907360000|2021-10-22 12:56:00|5923.77|5923.77|5923.12|5923.12|5923.77|5923.77|5923.12|5923.12|0
1634907380000|2021-10-22 12:56:20|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|0
1634907390000|2021-10-22 12:56:30|5923.12|5923.12|5922.47|5922.47|5923.12|5923.12|5922.47|5922.47|0
1634907420000|2021-10-22 12:57:00|5921.82|5921.82|5921.18|5921.18|5921.82|5921.82|5921.18|5921.18|0
1634907440000|2021-10-22 12:57:20|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|0
1634907450000|2021-10-22 12:57:30|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|0
1634907530000|2021-10-22 12:58:50|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|0
1634907580000|2021-10-22 12:59:40|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1634907600000|2021-10-22 13:00:00|5925.06|5925.06|5925.71|5925.71|5925.71|5925.71|5925.06|5925.06|0
1634907650000|2021-10-22 13:00:50|5926.36|5926.36|5926.36|5926.36|5926.36|5926.36|5926.36|5926.36|0
1634907670000|2021-10-22 13:01:10|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|5927.65|0
1634907710000|2021-10-22 13:01:50|5930.89|5930.89|5930.89|5930.89|5930.89|5930.89|5930.89|5930.89|0
1634907730000|2021-10-22 13:02:10|5929.59|5929.59|5929.59|5929.59|5929.59|5929.59|5929.59|5929.59|0
1634907740000|2021-10-22 13:02:20|5927.81|5927.81|5925.39|5925.39|5927.81|5927.81|5925.39|5925.39|0
1634907750000|2021-10-22 13:02:30|5926.04|5926.04|5926.04|5926.04|5926.04|5926.04|5926.04|5926.04|0
1634907770000|2021-10-22 13:02:50|5924.26|5924.26|5922.48|5922.48|5924.26|5924.26|5922.48|5922.48|0
1634907780000|2021-10-22 13:03:00|5923.77|5923.77|5924.42|5924.42|5924.42|5924.42|5923.77|5923.77|0
1634907790000|2021-10-22 13:03:10|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|5925.07|0
1634907800000|2021-10-22 13:03:20|5926.85|5926.85|5928.62|5928.62|5928.62|5928.62|5926.85|5926.85|0
1634907830000|2021-10-22 13:03:50|5929.92|5929.92|5930.57|5930.57|5930.57|5930.57|5929.92|5929.92|0
1634907850000|2021-10-22 13:04:10|5929.92|5929.92|5927.98|5927.98|5929.92|5929.92|5927.98|5927.98|0
1634907860000|2021-10-22 13:04:20|5926.2|5926.2|5923.77|5923.77|5926.2|5926.2|5923.77|5923.77|0
1634907870000|2021-10-22 13:04:30|5921.83|5921.83|5922.48|5922.48|5922.48|5922.48|5921.83|5921.83|0
1634907900000|2021-10-22 13:05:00|5923.13|5923.13|5922.48|5922.48|5923.77|5923.77|5922.48|5922.48|0
1634907910000|2021-10-22 13:05:10|5924.26|5924.26|5923.61|5923.61|5924.26|5924.26|5923.61|5923.61|0
1634907920000|2021-10-22 13:05:20|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|5924.26|0
1634907930000|2021-10-22 13:05:30|5923.61|5923.61|5924.26|5924.26|5924.26|5924.26|5923.61|5923.61|0
1634907940000|2021-10-22 13:05:40|5923.61|5923.61|5922.96|5922.96|5923.61|5923.61|5922.96|5922.96|0
1634907950000|2021-10-22 13:05:50|5924.26|5924.26|5923.61|5923.61|5924.26|5924.26|5923.61|5923.61|0
1634907960000|2021-10-22 13:06:00|5922.96|5922.96|5923.61|5923.61|5923.61|5923.61|5922.96|5922.96|0
1634907970000|2021-10-22 13:06:10|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|5922.31|0
1634907980000|2021-10-22 13:06:20|5922.96|5922.96|5922.31|5922.31|5923.61|5923.61|5922.31|5922.31|0
1634908000000|2021-10-22 13:06:40|5923.61|5923.61|5924.26|5924.26|5924.26|5924.26|5923.61|5923.61|0
1634908010000|2021-10-22 13:06:50|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|5924.9|0
1634908020000|2021-10-22 13:07:00|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|5925.55|0
1634908030000|2021-10-22 13:07:10|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|5927.33|0
1634908080000|2021-10-22 13:08:00|5927.98|5927.98|5928.62|5928.62|5928.62|5928.62|5927.98|5927.98|0
1634908090000|2021-10-22 13:08:10|5927.98|5927.98|5926.68|5926.68|5927.98|5927.98|5926.68|5926.68|0
1634908190000|2021-10-22 13:09:50|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|0
1634908200000|2021-10-22 13:10:00|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|0
1634908260000|2021-10-22 13:11:00|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|0
1634908270000|2021-10-22 13:11:10|5926.68|5926.68|5927.33|5927.33|5927.33|5927.33|5926.68|5926.68|0
1634908280000|2021-10-22 13:11:20|5926.68|5926.68|5926.68|5926.68|5926.68|5926.68|5926.68|5926.68|0
1634908340000|2021-10-22 13:12:20|5928.46|5928.46|5928.46|5928.46|5928.46|5928.46|5928.46|5928.46|0
1634908470000|2021-10-22 13:14:30|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|0
1634908510000|2021-10-22 13:15:10|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|0
1634908530000|2021-10-22 13:15:30|5927.33|5927.33|5926.04|5926.04|5927.33|5927.33|5926.04|5926.04|0
1634908540000|2021-10-22 13:15:40|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|5925.39|0
1634908640000|2021-10-22 13:17:20|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|5923.61|0
1634908660000|2021-10-22 13:17:40|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|0
1634908680000|2021-10-22 13:18:00|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|0
1634908720000|2021-10-22 13:18:40|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|5917.63|0
1634908870000|2021-10-22 13:21:10|5918.27|5918.27|5918.92|5918.92|5918.92|5918.92|5918.27|5918.27|0
1634908890000|2021-10-22 13:21:30|5918.27|5918.27|5917.63|5917.63|5918.27|5918.27|5917.63|5917.63|0
1634908930000|2021-10-22 13:22:10|5918.27|5918.27|5917.63|5917.63|5918.27|5918.27|5917.63|5917.63|0
1634908940000|2021-10-22 13:22:20|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|5916.98|0
1634908950000|2021-10-22 13:22:30|5916.33|5916.33|5916.33|5916.33|5916.33|5916.33|5916.33|5916.33|0
1634908960000|2021-10-22 13:22:40|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|5915.68|0
1634908970000|2021-10-22 13:22:50|5915.04|5915.04|5915.04|5915.04|5915.68|5915.68|5915.04|5915.04|0
1634909000000|2021-10-22 13:23:20|5914.39|5914.39|5914.39|5914.39|5915.04|5915.04|5914.39|5914.39|0
1634909010000|2021-10-22 13:23:30|5913.74|5913.74|5913.09|5913.09|5913.74|5913.74|5913.09|5913.09|0
1634909020000|2021-10-22 13:23:40|5912.45|5912.45|5913.74|5913.74|5913.74|5913.74|5912.45|5912.45|0
1634909030000|2021-10-22 13:23:50|5913.09|5913.09|5912.45|5912.45|5913.09|5913.09|5912.45|5912.45|0
1634909040000|2021-10-22 13:24:00|5913.74|5913.74|5912.45|5912.45|5913.74|5913.74|5912.45|5912.45|0
1634909050000|2021-10-22 13:24:10|5913.74|5913.74|5914.39|5914.39|5914.39|5914.39|5913.74|5913.74|0
1634909060000|2021-10-22 13:24:20|5913.74|5913.74|5912.45|5912.45|5913.74|5913.74|5912.45|5912.45|0
1634909070000|2021-10-22 13:24:30|5911.8|5911.8|5911.15|5911.15|5911.8|5911.8|5911.15|5911.15|0
1634909090000|2021-10-22 13:24:50|5910.5|5910.5|5912.28|5912.28|5912.28|5912.28|5910.5|5910.5|0
1634909100000|2021-10-22 13:25:00|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|0
1634909150000|2021-10-22 13:25:50|5916|5916|5914.22|5914.22|5916|5916|5914.22|5914.22|0
1634909160000|2021-10-22 13:26:00|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|0
1634909170000|2021-10-22 13:26:10|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|0
1634909280000|2021-10-22 13:28:00|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|0
1634909290000|2021-10-22 13:28:10|5918.76|5918.76|5917.46|5917.46|5918.76|5918.76|5917.46|5917.46|0
1634909300000|2021-10-22 13:28:20|5915.68|5915.68|5910.35|5910.35|5915.68|5915.68|5910.35|5910.35|0
1634909320000|2021-10-22 13:28:40|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|5912.13|0
1634909340000|2021-10-22 13:29:00|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|0
1634909400000|2021-10-22 13:30:00|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|5908.57|0
1634909410000|2021-10-22 13:30:10|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|5907.92|0
1634909430000|2021-10-22 13:30:30|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|5909.7|0
1634909440000|2021-10-22 13:30:40|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|5910.35|0
1634909500000|2021-10-22 13:31:40|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1634909540000|2021-10-22 13:32:20|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|0
1634909640000|2021-10-22 13:34:00|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|0
1634909660000|2021-10-22 13:34:20|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|5912.77|0
1634909760000|2021-10-22 13:36:00|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|0
1634909800000|2021-10-22 13:36:40|5916.33|5916.33|5916.33|5916.33|5916.33|5916.33|5916.33|5916.33|0
1634909810000|2021-10-22 13:36:50|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|5914.55|0
1634909830000|2021-10-22 13:37:10|5916.33|5916.33|5918.11|5918.11|5918.11|5918.11|5916.33|5916.33|0
1634909840000|2021-10-22 13:37:20|5919.89|5919.89|5919.89|5919.89|5919.89|5919.89|5919.89|5919.89|0
1634909970000|2021-10-22 13:39:30|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|5918.11|0
1634909990000|2021-10-22 13:39:50|5917.46|5917.46|5917.46|5917.46|5917.46|5917.46|5917.46|5917.46|0
1634910000000|2021-10-22 13:40:00|5915.68|5915.68|5914.39|5914.39|5915.68|5915.68|5913.9|5913.9|0
1634910010000|2021-10-22 13:40:10|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|0
1634910020000|2021-10-22 13:40:20|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|0
1634910030000|2021-10-22 13:40:30|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|5913.74|0
1634910040000|2021-10-22 13:40:40|5915.52|5915.52|5916.17|5916.17|5916.17|5916.17|5915.52|5915.52|0
1634910060000|2021-10-22 13:41:00|5914.87|5914.87|5915.52|5915.52|5915.52|5915.52|5914.87|5914.87|0
1634910070000|2021-10-22 13:41:10|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|0
1634910090000|2021-10-22 13:41:30|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|5917.95|0
1634910100000|2021-10-22 13:41:40|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|0
1634910120000|2021-10-22 13:42:00|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|0
1634910130000|2021-10-22 13:42:10|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1634910140000|2021-10-22 13:42:20|5919.56|5919.56|5918.91|5918.91|5919.56|5919.56|5918.91|5918.91|0
1634910150000|2021-10-22 13:42:30|5918.27|5918.27|5918.91|5918.91|5918.91|5918.91|5917.62|5917.62|0
1634910160000|2021-10-22 13:42:40|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|0
1634910170000|2021-10-22 13:42:50|5916.49|5916.49|5916|5916|5916.49|5916.49|5914.71|5914.71|0
1634910180000|2021-10-22 13:43:00|5917.78|5917.78|5919.08|5919.08|5919.08|5919.08|5917.78|5917.78|0
1634910230000|2021-10-22 13:43:50|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|0
1634910280000|2021-10-22 13:44:40|5917.78|5917.78|5916.49|5916.49|5917.78|5917.78|5916.49|5916.49|0
1634910300000|2021-10-22 13:45:00|5914.71|5914.71|5916.65|5916.65|5916.65|5916.65|5914.71|5914.71|0
1634910330000|2021-10-22 13:45:30|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|0
1634910350000|2021-10-22 13:45:50|5916.65|5916.65|5918.43|5918.43|5918.43|5918.43|5916.65|5916.65|0
1634910360000|2021-10-22 13:46:00|5916.65|5916.65|5916|5916|5916.65|5916.65|5916|5916|0
1634910450000|2021-10-22 13:47:30|5917.3|5917.3|5917.95|5917.95|5917.95|5917.95|5917.3|5917.3|0
1634910470000|2021-10-22 13:47:50|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|0
1634910480000|2021-10-22 13:48:00|5923.28|5923.28|5923.28|5923.28|5923.28|5923.28|5923.28|5923.28|0
1634910490000|2021-10-22 13:48:10|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|0
1634910530000|2021-10-22 13:48:50|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1634910540000|2021-10-22 13:49:00|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|0
1634910560000|2021-10-22 13:49:20|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|0
1634910570000|2021-10-22 13:49:30|5918.91|5918.91|5918.27|5918.27|5918.91|5918.91|5918.27|5918.27|0
1634910590000|2021-10-22 13:49:50|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|5918.91|0
1634910600000|2021-10-22 13:50:00|5919.56|5919.56|5917.78|5917.78|5919.56|5919.56|5917.78|5917.78|0
1634910620000|2021-10-22 13:50:20|5916|5916|5916|5916|5916|5916|5916|5916|0
1634910630000|2021-10-22 13:50:30|5916.65|5916.65|5916.65|5916.65|5916.65|5916.65|5916.65|5916.65|0
1634910660000|2021-10-22 13:51:00|5914.87|5914.87|5916.65|5916.65|5916.65|5916.65|5914.87|5914.87|0
1634910680000|2021-10-22 13:51:20|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|5918.43|0
1634910700000|2021-10-22 13:51:40|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|5920.21|0
1634910720000|2021-10-22 13:52:00|5918.91|5918.91|5918.27|5918.27|5918.91|5918.91|5918.27|5918.27|0
1634910840000|2021-10-22 13:54:00|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|0
1634910880000|2021-10-22 13:54:40|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|0
1634910930000|2021-10-22 13:55:30|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|0
1634910960000|2021-10-22 13:56:00|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1634910970000|2021-10-22 13:56:10|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1634911100000|2021-10-22 13:58:20|5923.12|5923.12|5924.41|5924.41|5924.41|5924.41|5923.12|5923.12|0
1634911110000|2021-10-22 13:58:30|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|0
1634911120000|2021-10-22 13:58:40|5921.18|5921.18|5920.53|5920.53|5921.18|5921.18|5920.53|5920.53|0
1634911140000|2021-10-22 13:59:00|5921.82|5921.82|5923.77|5923.77|5924.41|5924.41|5921.82|5921.82|0
1634911200000|2021-10-22 14:00:00|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1634911220000|2021-10-22 14:00:20|5923.77|5923.77|5925.54|5925.54|5925.54|5925.54|5923.77|5923.77|0
1634911240000|2021-10-22 14:00:40|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1634911250000|2021-10-22 14:00:50|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1634911330000|2021-10-22 14:02:10|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|0
1634911340000|2021-10-22 14:02:20|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1634911600000|2021-10-22 14:06:40|5923.12|5923.12|5923.77|5923.77|5923.77|5923.77|5923.12|5923.12|0
1634911620000|2021-10-22 14:07:00|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|0
1634911680000|2021-10-22 14:08:00|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1634911800000|2021-10-22 14:10:00|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|5923.12|0
1634911830000|2021-10-22 14:10:30|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|0
1634911840000|2021-10-22 14:10:40|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|0
1634911860000|2021-10-22 14:11:00|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|5922.47|0
1634911880000|2021-10-22 14:11:20|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|5921.82|0
1634911970000|2021-10-22 14:12:50|5920.04|5920.04|5918.27|5918.27|5920.04|5920.04|5918.27|5918.27|0
1634911980000|2021-10-22 14:13:00|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|0
1634912010000|2021-10-22 14:13:30|5921.82|5921.82|5918.27|5918.27|5921.82|5921.82|5918.27|5918.27|0
1634912040000|2021-10-22 14:14:00|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|0
1634912140000|2021-10-22 14:15:40|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|5918.27|0
1634912190000|2021-10-22 14:16:30|5920.04|5920.04|5920.69|5920.69|5920.69|5920.69|5920.04|5920.04|0
1634912280000|2021-10-22 14:18:00|5922.47|5922.47|5920.69|5920.69|5922.47|5922.47|5920.69|5920.69|0
1634912350000|2021-10-22 14:19:10|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|5920.04|0
1634912360000|2021-10-22 14:19:20|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|5919.4|0
1634912490000|2021-10-22 14:21:30|5921.34|5921.34|5921.34|5921.34|5921.34|5921.34|5921.34|5921.34|0
1634912500000|2021-10-22 14:21:40|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|5919.56|0
1634912660000|2021-10-22 14:24:20|5917.78|5917.78|5917.78|5917.78|5917.78|5917.78|5917.78|5917.78|0
1634912870000|2021-10-22 14:27:50|5916|5916|5916|5916|5916|5916|5916|5916|0
1634912900000|2021-10-22 14:28:20|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|0
1634912910000|2021-10-22 14:28:30|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1634912970000|2021-10-22 14:29:30|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1634913000000|2021-10-22 14:30:00|5914.22|5914.22|5914.22|5914.22|5914.87|5914.87|5914.22|5914.22|0
1634913010000|2021-10-22 14:30:10|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1634913070000|2021-10-22 14:31:10|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1634913100000|2021-10-22 14:31:40|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|0
1634913290000|2021-10-22 14:34:50|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|0
1634913330000|2021-10-22 14:35:30|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1634913350000|2021-10-22 14:35:50|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|0
1634913420000|2021-10-22 14:37:00|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|0
1634913450000|2021-10-22 14:37:30|5908.24|5908.24|5907.59|5907.59|5908.24|5908.24|5907.59|5907.59|0
1634913460000|2021-10-22 14:37:40|5906.95|5906.95|5906.95|5906.95|5907.59|5907.59|5906.95|5906.95|0
1634913480000|2021-10-22 14:38:00|5907.59|5907.59|5906.46|5906.46|5907.59|5907.59|5905.82|5905.82|0
1634913510000|2021-10-22 14:38:30|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|0
1634913540000|2021-10-22 14:39:00|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|0
1634913590000|2021-10-22 14:39:50|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|0
1634913600000|2021-10-22 14:40:00|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|5907.11|0
1634913650000|2021-10-22 14:40:50|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|5908.89|0
1634913670000|2021-10-22 14:41:10|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|0
1634913690000|2021-10-22 14:41:30|5910.02|5910.02|5908.24|5908.24|5910.02|5910.02|5908.24|5908.24|0
1634913770000|2021-10-22 14:42:50|5910.02|5910.02|5908.89|5908.89|5910.02|5910.02|5908.24|5908.24|0
1634913810000|2021-10-22 14:43:30|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1634913950000|2021-10-22 14:45:50|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|0
1634913980000|2021-10-22 14:46:20|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|5911.96|0
1634914000000|2021-10-22 14:46:40|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|5911.31|0
1634914010000|2021-10-22 14:46:50|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|0
1634914140000|2021-10-22 14:49:00|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1634914150000|2021-10-22 14:49:10|5911.8|5911.8|5911.15|5911.15|5911.8|5911.8|5911.15|5911.15|0
1634914160000|2021-10-22 14:49:20|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1634914210000|2021-10-22 14:50:10|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|5913.09|0
1634914230000|2021-10-22 14:50:30|5914.39|5914.39|5913.74|5913.74|5914.39|5914.39|5913.74|5913.74|0
1634914240000|2021-10-22 14:50:40|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|0
1634914250000|2021-10-22 14:50:50|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1634914260000|2021-10-22 14:51:00|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|0
1634914270000|2021-10-22 14:51:10|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|5910.5|0
1634914320000|2021-10-22 14:52:00|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1634914380000|2021-10-22 14:53:00|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|0
1634914450000|2021-10-22 14:54:10|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1634914540000|2021-10-22 14:55:40|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1634914630000|2021-10-22 14:57:10|5914.22|5914.22|5913.58|5913.58|5914.22|5914.22|5913.58|5913.58|0
1634914640000|2021-10-22 14:57:20|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1634914660000|2021-10-22 14:57:40|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|0
1634914680000|2021-10-22 14:58:00|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|5911.64|0
1634914720000|2021-10-22 14:58:40|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|5912.28|0
1634914760000|2021-10-22 14:59:20|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1634914770000|2021-10-22 14:59:30|5914.71|5914.71|5915.36|5915.36|5915.36|5915.36|5914.71|5914.71|0
1634914800000|2021-10-22 15:00:00|5917.13|5917.13|5917.13|5917.13|5917.78|5917.78|5917.13|5917.13|0
1634914870000|2021-10-22 15:01:10|5918.91|5918.91|5919.56|5919.56|5919.56|5919.56|5918.91|5918.91|0
1634914920000|2021-10-22 15:02:00|5917.78|5917.78|5916|5916|5917.78|5917.78|5916|5916|0
1634914980000|2021-10-22 15:03:00|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|5915.36|0
1634915000000|2021-10-22 15:03:20|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|0
1634915110000|2021-10-22 15:05:10|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|0
1634915190000|2021-10-22 15:06:30|5914.71|5914.71|5912.93|5912.93|5914.71|5914.71|5912.93|5912.93|0
1634915230000|2021-10-22 15:07:10|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|0
1634915350000|2021-10-22 15:09:10|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1634915520000|2021-10-22 15:12:00|5911.15|5911.15|5911.15|5911.15|5912.93|5912.93|5911.15|5911.15|0
1634915540000|2021-10-22 15:12:20|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1634915700000|2021-10-22 15:15:00|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|0
1634915710000|2021-10-22 15:15:10|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1634915720000|2021-10-22 15:15:20|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|0
1634915760000|2021-10-22 15:16:00|5909.37|5909.37|5907.59|5907.59|5909.37|5909.37|5907.59|5907.59|0
1634915810000|2021-10-22 15:16:50|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|0
1634915820000|2021-10-22 15:17:00|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|0
1634915840000|2021-10-22 15:17:20|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|5905.82|0
1634915860000|2021-10-22 15:17:40|5905.17|5905.17|5905.17|5905.17|5905.17|5905.17|5905.17|5905.17|0
1634915910000|2021-10-22 15:18:30|5906.95|5906.95|5906.95|5906.95|5906.95|5906.95|5906.95|5906.95|0
1634915930000|2021-10-22 15:18:50|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|0
1634915980000|2021-10-22 15:19:40|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|0
1634916060000|2021-10-22 15:21:00|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|0
1634916090000|2021-10-22 15:21:30|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|5912.93|0
1634916120000|2021-10-22 15:22:00|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|5914.71|0
1634916150000|2021-10-22 15:22:30|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5909.37|5909.37|0
1634916250000|2021-10-22 15:24:10|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|0
1634916280000|2021-10-22 15:24:40|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|0
1634916300000|2021-10-22 15:25:00|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|0
1634916390000|2021-10-22 15:26:30|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|0
1634916410000|2021-10-22 15:26:50|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|5908.73|0
1634916460000|2021-10-22 15:27:40|5909.37|5909.37|5911.15|5911.15|5911.15|5911.15|5909.37|5909.37|0
1634916470000|2021-10-22 15:27:50|5909.37|5909.37|5909.37|5909.37|5911.15|5911.15|5909.37|5909.37|0
1634916480000|2021-10-22 15:28:00|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|0
1634916500000|2021-10-22 15:28:20|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|5909.37|0
1634916540000|2021-10-22 15:29:00|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|0
1634916560000|2021-10-22 15:29:20|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5910.02|5910.02|0
1634916580000|2021-10-22 15:29:40|5911.15|5911.15|5911.15|5911.15|5911.15|5911.15|5910.5|5910.5|0
1634916590000|2021-10-22 15:29:50|5911.8|5911.8|5914.22|5914.22|5914.22|5914.22|5911.8|5911.8|0
1635146100000|2021-10-25 07:15:00|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|0
1635146130000|2021-10-25 07:15:30|5884.63|5884.63|5882.86|5882.86|5884.63|5884.63|5882.86|5882.86|0
1635146140000|2021-10-25 07:15:40|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|5881.08|0
1635146150000|2021-10-25 07:15:50|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|5882.86|0
1635146220000|2021-10-25 07:17:00|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|5881.56|0
1635146260000|2021-10-25 07:17:40|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|5880.27|0
1635146270000|2021-10-25 07:17:50|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|0
1635146280000|2021-10-25 07:18:00|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1635146290000|2021-10-25 07:18:10|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|0
1635146340000|2021-10-25 07:19:00|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1635146360000|2021-10-25 07:19:20|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|5875.41|0
1635146380000|2021-10-25 07:19:40|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|5876.71|0
1635146400000|2021-10-25 07:20:00|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|5873.15|0
1635146410000|2021-10-25 07:20:10|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|5874.93|0
1635146420000|2021-10-25 07:20:20|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|5873.63|0
1635146470000|2021-10-25 07:21:10|5870.08|5870.08|5870.08|5870.08|5870.08|5870.08|5870.08|5870.08|0
1635146480000|2021-10-25 07:21:20|5868.78|5868.78|5867|5867|5868.78|5868.78|5867|5867|0
1635146530000|2021-10-25 07:22:10|5865.22|5865.22|5865.22|5865.22|5865.22|5865.22|5865.22|5865.22|0
1635146550000|2021-10-25 07:22:30|5864.58|5864.58|5864.58|5864.58|5864.58|5864.58|5864.58|5864.58|0
1635146610000|2021-10-25 07:23:30|5869.91|5869.91|5869.91|5869.91|5869.91|5869.91|5869.91|5869.91|0
1635146640000|2021-10-25 07:24:00|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|5871.21|0
1635146730000|2021-10-25 07:25:30|5876.54|5876.54|5876.54|5876.54|5876.54|5876.54|5876.54|5876.54|0
1635146740000|2021-10-25 07:25:40|5874.6|5874.6|5874.6|5874.6|5874.6|5874.6|5874.6|5874.6|0
1635146750000|2021-10-25 07:25:50|5872.82|5872.82|5870.4|5870.4|5872.82|5872.82|5870.4|5870.4|0
1635146760000|2021-10-25 07:26:00|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|0
1635146870000|2021-10-25 07:27:50|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|5867.97|0
1635146910000|2021-10-25 07:28:30|5864.41|5864.41|5864.41|5864.41|5864.41|5864.41|5864.41|5864.41|0
1635147010000|2021-10-25 07:30:10|5863.12|5863.12|5862.47|5862.47|5863.12|5863.12|5862.47|5862.47|0
1635147150000|2021-10-25 07:32:30|5863.12|5863.12|5864.9|5864.9|5864.9|5864.9|5863.12|5863.12|0
1635147240000|2021-10-25 07:34:00|5866.19|5866.19|5869.75|5869.75|5869.75|5869.75|5866.19|5866.19|0
1635147330000|2021-10-25 07:35:30|5871.69|5871.69|5869.27|5869.27|5871.69|5871.69|5869.27|5869.27|0
1635147350000|2021-10-25 07:35:50|5874.6|5874.6|5873.47|5873.47|5874.6|5874.6|5872.82|5872.82|0
1635147360000|2021-10-25 07:36:00|5871.69|5871.69|5871.69|5871.69|5871.69|5871.69|5871.69|5871.69|0
1635147370000|2021-10-25 07:36:10|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|5869.75|0
1635147380000|2021-10-25 07:36:20|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|0
1635147410000|2021-10-25 07:36:50|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|0
1635147560000|2021-10-25 07:39:20|5864.9|5864.9|5864.9|5864.9|5864.9|5864.9|5864.9|5864.9|0
1635147590000|2021-10-25 07:39:50|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|0
1635147640000|2021-10-25 07:40:40|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|5863.77|0
1635147660000|2021-10-25 07:41:00|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|5865.54|0
1635147710000|2021-10-25 07:41:50|5867.32|5867.32|5869.1|5869.1|5869.1|5869.1|5867.32|5867.32|0
1635147790000|2021-10-25 07:43:10|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|0
1635147820000|2021-10-25 07:43:40|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|0
1635147870000|2021-10-25 07:44:30|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|0
1635147930000|2021-10-25 07:45:30|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|0
1635148000000|2021-10-25 07:46:40|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|5866.68|0
1635148140000|2021-10-25 07:49:00|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|5867.32|0
1635148150000|2021-10-25 07:49:10|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|5869.1|0
1635148180000|2021-10-25 07:49:40|5870.4|5870.4|5871.04|5871.04|5871.04|5871.04|5870.4|5870.4|0
1635148240000|2021-10-25 07:50:40|5870.4|5870.4|5869.75|5869.75|5870.4|5870.4|5869.75|5869.75|0
1635148420000|2021-10-25 07:53:40|5871.53|5871.53|5875.09|5875.09|5875.09|5875.09|5871.53|5871.53|0
1635148480000|2021-10-25 07:54:40|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|5883.98|0
1635148490000|2021-10-25 07:54:50|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|0
1635148510000|2021-10-25 07:55:10|5885.27|5885.27|5885.27|5885.27|5885.27|5885.27|5885.27|5885.27|0
1635148550000|2021-10-25 07:55:50|5881.72|5881.72|5881.72|5881.72|5881.72|5881.72|5881.72|5881.72|0
1635148570000|2021-10-25 07:56:10|5879.94|5879.94|5879.94|5879.94|5879.94|5879.94|5879.94|5879.94|0
1635148580000|2021-10-25 07:56:20|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|0
1635148590000|2021-10-25 07:56:30|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|0
1635148610000|2021-10-25 07:56:50|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|0
1635148680000|2021-10-25 07:58:00|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|0
1635148740000|2021-10-25 07:59:00|5879.29|5879.29|5877.51|5877.51|5879.29|5879.29|5877.51|5877.51|0
1635148790000|2021-10-25 07:59:50|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|0
1635148830000|2021-10-25 08:00:30|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|0
1635148940000|2021-10-25 08:02:20|5878.16|5878.16|5879.94|5879.94|5880.59|5880.59|5878.16|5878.16|0
1635148960000|2021-10-25 08:02:40|5879.29|5879.29|5879.94|5879.94|5879.94|5879.94|5879.29|5879.29|0
1635148990000|2021-10-25 08:03:10|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|0
1635149020000|2021-10-25 08:03:40|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|0
1635149070000|2021-10-25 08:04:30|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|0
1635149150000|2021-10-25 08:05:50|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|5881.88|0
1635149160000|2021-10-25 08:06:00|5881.23|5881.23|5881.23|5881.23|5881.23|5881.23|5881.23|5881.23|0
1635149170000|2021-10-25 08:06:10|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|0
1635149180000|2021-10-25 08:06:20|5879.94|5879.94|5879.94|5879.94|5879.94|5879.94|5879.94|5879.94|0
1635149200000|2021-10-25 08:06:40|5880.59|5880.59|5879.94|5879.94|5880.59|5880.59|5878.16|5878.16|0
1635149220000|2021-10-25 08:07:00|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|0
1635149230000|2021-10-25 08:07:10|5881.23|5881.23|5881.23|5881.23|5881.23|5881.23|5881.23|5881.23|0
1635149280000|2021-10-25 08:08:00|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|5880.59|0
1635149290000|2021-10-25 08:08:10|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|5878.81|0
1635149310000|2021-10-25 08:08:30|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|0
1635149340000|2021-10-25 08:09:00|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|5877.51|0
1635149430000|2021-10-25 08:10:30|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|0
1635149460000|2021-10-25 08:11:00|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|5879.29|0
1635149470000|2021-10-25 08:11:10|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|5875.73|0
1635149490000|2021-10-25 08:11:30|5875.09|5875.09|5875.09|5875.09|5875.09|5875.09|5875.09|5875.09|0
1635149550000|2021-10-25 08:12:30|5873.31|5873.31|5873.31|5873.31|5873.31|5873.31|5873.31|5873.31|0
1635149580000|2021-10-25 08:13:00|5872.66|5872.66|5872.66|5872.66|5872.66|5872.66|5872.66|5872.66|0
1635149700000|2021-10-25 08:15:00|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|5870.88|0
1635149710000|2021-10-25 08:15:10|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|5870.23|0
1635149760000|2021-10-25 08:16:00|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|0
1635149770000|2021-10-25 08:16:10|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|0
1635149780000|2021-10-25 08:16:20|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|5872.01|0
1635149880000|2021-10-25 08:18:00|5871.37|5871.37|5870.72|5870.72|5871.37|5871.37|5870.72|5870.72|0
1635149930000|2021-10-25 08:18:50|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|5871.37|0
1635149980000|2021-10-25 08:19:40|5870.72|5870.72|5870.72|5870.72|5870.72|5870.72|5870.72|5870.72|0
1635149990000|2021-10-25 08:19:50|5872.5|5872.5|5872.5|5872.5|5872.5|5872.5|5872.5|5872.5|0
1635150070000|2021-10-25 08:21:10|5874.28|5874.28|5877.83|5877.83|5877.83|5877.83|5874.28|5874.28|0
1635150090000|2021-10-25 08:21:30|5878.48|5878.48|5878.48|5878.48|5878.48|5878.48|5878.48|5878.48|0
1635150240000|2021-10-25 08:24:00|5877.83|5877.83|5878.48|5878.48|5878.48|5878.48|5877.83|5877.83|0
1635150360000|2021-10-25 08:26:00|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|5876.7|0
1635150430000|2021-10-25 08:27:10|5876.05|5876.05|5876.05|5876.05|5876.05|5876.05|5876.05|5876.05|0
1635150490000|2021-10-25 08:28:10|5876.7|5876.7|5877.35|5877.35|5877.35|5877.35|5876.7|5876.7|0
1635150520000|2021-10-25 08:28:40|5878|5878|5877.35|5877.35|5878|5878|5877.35|5877.35|0
1635150590000|2021-10-25 08:29:50|5878|5878|5879.29|5879.29|5879.29|5879.29|5878|5878|0
1635150600000|2021-10-25 08:30:00|5880.59|5880.59|5879.94|5879.94|5880.59|5880.59|5879.94|5879.94|0
1635150890000|2021-10-25 08:34:50|5880.59|5880.59|5879.29|5879.29|5880.59|5880.59|5879.29|5879.29|0
1635150970000|2021-10-25 08:36:10|5879.94|5879.94|5881.23|5881.23|5881.23|5881.23|5879.94|5879.94|0
1635151010000|2021-10-25 08:36:50|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|5875.9|0
1635151130000|2021-10-25 08:38:50|5877.03|5877.03|5878.81|5878.81|5878.81|5878.81|5877.03|5877.03|0
1635151180000|2021-10-25 08:39:40|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|5878.16|0
1635151200000|2021-10-25 08:40:00|5877.51|5877.51|5878.81|5878.81|5878.81|5878.81|5877.51|5877.51|0
1635151210000|2021-10-25 08:40:10|5880.1|5880.1|5880.75|5880.75|5880.75|5880.75|5880.1|5880.1|0
1635151220000|2021-10-25 08:40:20|5881.4|5881.4|5881.4|5881.4|5881.4|5881.4|5881.4|5881.4|0
1635151230000|2021-10-25 08:40:30|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|0
1635151250000|2021-10-25 08:40:50|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|0
1635151280000|2021-10-25 08:41:20|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|0
1635151290000|2021-10-25 08:41:30|5883.66|5883.66|5883.01|5883.01|5883.66|5883.66|5883.01|5883.01|0
1635151300000|2021-10-25 08:41:40|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|0
1635151310000|2021-10-25 08:41:50|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|5883.66|0
1635151390000|2021-10-25 08:43:10|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|0
1635151550000|2021-10-25 08:45:50|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|0
1635151680000|2021-10-25 08:48:00|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|0
1635151690000|2021-10-25 08:48:10|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|5882.04|0
1635151710000|2021-10-25 08:48:30|5883.82|5883.82|5883.18|5883.18|5883.82|5883.82|5883.18|5883.18|0
1635151730000|2021-10-25 08:48:50|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|5883.82|0
1635151850000|2021-10-25 08:50:50|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|0
1635151880000|2021-10-25 08:51:20|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|5882.53|0
1635151910000|2021-10-25 08:51:50|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|5880.75|0
1635152100000|2021-10-25 08:55:00|5881.4|5881.4|5881.4|5881.4|5881.4|5881.4|5881.4|5881.4|0
1635152120000|2021-10-25 08:55:20|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|5883.18|0
1635152280000|2021-10-25 08:58:00|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|0
1635152490000|2021-10-25 09:01:30|5885.6|5885.6|5886.25|5886.25|5886.25|5886.25|5885.6|5885.6|0
1635152500000|2021-10-25 09:01:40|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|5885.6|0
1635152520000|2021-10-25 09:02:00|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|0
1635152530000|2021-10-25 09:02:10|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|0
1635152620000|2021-10-25 09:03:40|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|5884.95|0
1635152730000|2021-10-25 09:05:30|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|0
1635152740000|2021-10-25 09:05:40|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|0
1635152790000|2021-10-25 09:06:30|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|5884.31|0
1635152800000|2021-10-25 09:06:40|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|5886.09|0
1635152880000|2021-10-25 09:08:00|5885.44|5885.44|5883.66|5883.66|5885.44|5885.44|5883.66|5883.66|0
1635152890000|2021-10-25 09:08:10|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|5883.01|0
1635153030000|2021-10-25 09:10:30|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|5884.79|0
1635153280000|2021-10-25 09:14:40|5885.44|5885.44|5885.44|5885.44|5885.44|5885.44|5885.44|5885.44|0
1635153290000|2021-10-25 09:14:50|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|0
1635153380000|2021-10-25 09:16:20|5889|5889|5889|5889|5889|5889|5889|5889|0
1635153460000|2021-10-25 09:17:40|5890.77|5890.77|5890.77|5890.77|5890.77|5890.77|5890.77|5890.77|0
1635153480000|2021-10-25 09:18:00|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|0
1635153550000|2021-10-25 09:19:10|5894.33|5894.33|5896.11|5896.11|5896.11|5896.11|5894.33|5894.33|0
1635153560000|2021-10-25 09:19:20|5897.89|5897.89|5899.67|5899.67|5899.67|5899.67|5897.89|5897.89|0
1635153570000|2021-10-25 09:19:30|5901.45|5901.45|5902.09|5902.09|5902.74|5902.74|5901.45|5901.45|0
1635153630000|2021-10-25 09:20:30|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|5901.45|0
1635153640000|2021-10-25 09:20:40|5902.74|5902.74|5902.09|5902.09|5902.74|5902.74|5902.09|5902.09|0
1635153660000|2021-10-25 09:21:00|5902.74|5902.74|5902.74|5902.74|5902.74|5902.74|5902.74|5902.74|0
1635153690000|2021-10-25 09:21:30|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|0
1635153710000|2021-10-25 09:21:50|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|0
1635153720000|2021-10-25 09:22:00|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|5905.33|0
1635153820000|2021-10-25 09:23:40|5903.55|5903.55|5903.55|5903.55|5903.55|5903.55|5903.55|5903.55|0
1635153850000|2021-10-25 09:24:10|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|0
1635153900000|2021-10-25 09:25:00|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|0
1635153960000|2021-10-25 09:26:00|5904.04|5904.04|5904.04|5904.04|5904.04|5904.04|5904.04|5904.04|0
1635153970000|2021-10-25 09:26:10|5903.39|5903.39|5903.39|5903.39|5903.39|5903.39|5902.74|5902.74|0
1635154050000|2021-10-25 09:27:30|5905.17|5905.17|5908.24|5908.24|5908.24|5908.24|5905.17|5905.17|0
1635154060000|2021-10-25 09:27:40|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|5907.59|0
1635154080000|2021-10-25 09:28:00|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|0
1635154110000|2021-10-25 09:28:30|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|0
1635154140000|2021-10-25 09:29:00|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1635154150000|2021-10-25 09:29:10|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|0
1635154160000|2021-10-25 09:29:20|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|0
1635154280000|2021-10-25 09:31:20|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5909.37|5909.37|0
1635154380000|2021-10-25 09:33:00|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|5911.8|0
1635154560000|2021-10-25 09:36:00|5913.58|5913.58|5914.22|5914.22|5914.22|5914.22|5913.58|5913.58|0
1635154600000|2021-10-25 09:36:40|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1635154620000|2021-10-25 09:37:00|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|0
1635154800000|2021-10-25 09:40:00|5914.87|5914.87|5916.81|5916.81|5916.81|5916.81|5914.87|5914.87|0
1635154850000|2021-10-25 09:40:50|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|5916.17|0
1635154920000|2021-10-25 09:42:00|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|5915.52|0
1635155030000|2021-10-25 09:43:50|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|5917.3|0
1635155200000|2021-10-25 09:46:40|5919.08|5919.08|5917.3|5917.3|5919.08|5919.08|5917.3|5917.3|0
1635155430000|2021-10-25 09:50:30|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1635155440000|2021-10-25 09:50:40|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|0
1635155560000|2021-10-25 09:52:40|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|5919.72|0
1635155570000|2021-10-25 09:52:50|5921.5|5921.5|5924.09|5924.09|5924.09|5924.09|5921.5|5921.5|0
1635155600000|2021-10-25 09:53:20|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|0
1635155660000|2021-10-25 09:54:20|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|5921.67|0
1635155820000|2021-10-25 09:57:00|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|5922.96|0
1635155830000|2021-10-25 09:57:10|5924.74|5924.74|5926.52|5926.52|5926.52|5926.52|5924.74|5924.74|0
1635155890000|2021-10-25 09:58:10|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|5924.74|0
1635155940000|2021-10-25 09:59:00|5926.52|5926.52|5926.52|5926.52|5926.52|5926.52|5926.52|5926.52|0
1635155960000|2021-10-25 09:59:20|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|0
1635155990000|2021-10-25 09:59:50|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|5924.09|0
1635156000000|2021-10-25 10:00:00|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|5923.45|0
1635156010000|2021-10-25 10:00:10|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|5922.8|0
1635156040000|2021-10-25 10:00:40|5922.15|5922.15|5920.86|5920.86|5922.15|5922.15|5920.86|5920.86|0
1635156050000|2021-10-25 10:00:50|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|5921.5|0
1635156070000|2021-10-25 10:01:10|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|5920.86|0
1635156100000|2021-10-25 10:01:40|5922.63|5922.63|5922.63|5922.63|5923.28|5923.28|5922.63|5922.63|0
1635156150000|2021-10-25 10:02:30|5923.28|5923.28|5923.93|5923.93|5923.93|5923.93|5923.28|5923.28|0
1635156180000|2021-10-25 10:03:00|5923.28|5923.28|5923.28|5923.28|5923.28|5923.28|5923.28|5923.28|0
1635156190000|2021-10-25 10:03:10|5922.63|5922.63|5923.28|5923.28|5923.28|5923.28|5922.63|5922.63|0
1635156200000|2021-10-25 10:03:20|5922.63|5922.63|5922.63|5922.63|5922.63|5922.63|5922.63|5922.63|0
1635156210000|2021-10-25 10:03:30|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1635156250000|2021-10-25 10:04:10|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1635156260000|2021-10-25 10:04:20|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|5925.71|0
1635156390000|2021-10-25 10:06:30|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|0
1635156420000|2021-10-25 10:07:00|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1635156440000|2021-10-25 10:07:20|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1635156550000|2021-10-25 10:09:10|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1635156590000|2021-10-25 10:09:50|5922.63|5922.63|5922.63|5922.63|5922.63|5922.63|5922.63|5922.63|0
1635156690000|2021-10-25 10:11:30|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1635156720000|2021-10-25 10:12:00|5922.63|5922.63|5922.63|5922.63|5922.63|5922.63|5922.63|5922.63|0
1635156730000|2021-10-25 10:12:10|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|5921.99|0
1635156770000|2021-10-25 10:12:50|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1635156790000|2021-10-25 10:13:10|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|0
1635156840000|2021-10-25 10:14:00|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|0
1635156980000|2021-10-25 10:16:20|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|0
1635157030000|2021-10-25 10:17:10|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|0
1635157100000|2021-10-25 10:18:20|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|5925.06|0
1635157160000|2021-10-25 10:19:20|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1635157570000|2021-10-25 10:26:10|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1635157670000|2021-10-25 10:27:50|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|0
1635157730000|2021-10-25 10:28:50|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|0
1635157800000|2021-10-25 10:30:00|5927.97|5927.97|5929.75|5929.75|5929.75|5929.75|5927.97|5927.97|0
1635157820000|2021-10-25 10:30:20|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|0
1635158000000|2021-10-25 10:33:20|5929.75|5929.75|5927.97|5927.97|5929.75|5929.75|5927.97|5927.97|0
1635158250000|2021-10-25 10:37:30|5926.19|5926.19|5927.97|5927.97|5927.97|5927.97|5926.19|5926.19|0
1635158530000|2021-10-25 10:42:10|5929.27|5929.27|5931.04|5931.04|5931.04|5931.04|5929.27|5929.27|0
1635158560000|2021-10-25 10:42:40|5929.27|5929.27|5931.04|5931.04|5931.04|5931.04|5929.27|5929.27|0
1635158770000|2021-10-25 10:46:10|5929.75|5929.75|5927.97|5927.97|5929.75|5929.75|5927.97|5927.97|0
1635158840000|2021-10-25 10:47:20|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|0
1635158930000|2021-10-25 10:48:50|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|0
1635158970000|2021-10-25 10:49:30|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|0
1635159150000|2021-10-25 10:52:30|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|5926.19|0
1635159280000|2021-10-25 10:54:40|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|5925.54|0
1635159410000|2021-10-25 10:56:50|5923.77|5923.77|5925.54|5925.54|5925.54|5925.54|5923.77|5923.77|0
1635159480000|2021-10-25 10:58:00|5924.9|5924.9|5924.25|5924.25|5924.9|5924.9|5924.25|5924.25|0
1635159490000|2021-10-25 10:58:10|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|5923.6|0
1635159500000|2021-10-25 10:58:20|5921.82|5921.82|5920.04|5920.04|5921.82|5921.82|5920.04|5920.04|0
1635159510000|2021-10-25 10:58:30|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|5916.49|0
1635159540000|2021-10-25 10:59:00|5915.84|5915.84|5912.28|5912.28|5915.84|5915.84|5912.28|5912.28|0
1635159550000|2021-10-25 10:59:10|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|5910.99|0
1635159560000|2021-10-25 10:59:20|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|5909.21|0
1635159580000|2021-10-25 10:59:40|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|5909.86|0
1635159590000|2021-10-25 10:59:50|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|5908.08|0
1635159600000|2021-10-25 11:00:00|5906.3|5906.3|5905.65|5905.65|5906.3|5906.3|5905.65|5905.65|0
1635159630000|2021-10-25 11:00:30|5903.87|5903.87|5903.87|5903.87|5903.87|5903.87|5903.87|5903.87|0
1635159690000|2021-10-25 11:01:30|5903.23|5903.23|5899.67|5899.67|5903.23|5903.23|5899.67|5899.67|0
1635159700000|2021-10-25 11:01:40|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|5896.11|0
1635159710000|2021-10-25 11:01:50|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|5897.89|0
1635159720000|2021-10-25 11:02:00|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|0
1635159750000|2021-10-25 11:02:30|5895.46|5895.46|5891.91|5891.91|5895.46|5895.46|5891.91|5891.91|0
1635159760000|2021-10-25 11:02:40|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|0
1635159790000|2021-10-25 11:03:10|5895.46|5895.46|5893.68|5893.68|5895.46|5895.46|5893.68|5893.68|0
1635159800000|2021-10-25 11:03:20|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|0
1635159860000|2021-10-25 11:04:20|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|0
1635159870000|2021-10-25 11:04:30|5894.17|5894.17|5891.74|5891.74|5894.17|5894.17|5891.74|5891.74|0
1635159890000|2021-10-25 11:04:50|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|0
1635159920000|2021-10-25 11:05:20|5891.74|5891.74|5892.39|5892.39|5892.39|5892.39|5891.74|5891.74|0
1635159970000|2021-10-25 11:06:10|5893.04|5893.04|5893.04|5893.04|5893.04|5893.04|5893.04|5893.04|0
1635159980000|2021-10-25 11:06:20|5893.68|5893.68|5895.46|5895.46|5895.46|5895.46|5893.68|5893.68|0
1635160060000|2021-10-25 11:07:40|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|0
1635160080000|2021-10-25 11:08:00|5893.04|5893.04|5891.26|5891.26|5893.04|5893.04|5891.26|5891.26|0
1635160090000|2021-10-25 11:08:10|5890.61|5890.61|5890.61|5890.61|5890.61|5890.61|5890.61|5890.61|0
1635160160000|2021-10-25 11:09:20|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|5892.39|0
1635160170000|2021-10-25 11:09:30|5894.17|5894.17|5894.82|5894.82|5894.82|5894.82|5894.17|5894.17|0
1635160210000|2021-10-25 11:10:10|5893.04|5893.04|5893.04|5893.04|5893.04|5893.04|5893.04|5893.04|0
1635160230000|2021-10-25 11:10:30|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|0
1635160260000|2021-10-25 11:11:00|5889.48|5889.48|5887.7|5887.7|5889.48|5889.48|5887.7|5887.7|0
1635160320000|2021-10-25 11:12:00|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|0
1635160410000|2021-10-25 11:13:30|5889|5889|5889|5889|5889|5889|5889|5889|0
1635160530000|2021-10-25 11:15:30|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|5887.22|0
1635160540000|2021-10-25 11:15:40|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|0
1635160590000|2021-10-25 11:16:30|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|0
1635160610000|2021-10-25 11:16:50|5889|5889|5889|5889|5889|5889|5889|5889|0
1635160710000|2021-10-25 11:18:30|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|0
1635160730000|2021-10-25 11:18:50|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|5890.13|0
1635161040000|2021-10-25 11:24:00|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|5889.48|0
1635161110000|2021-10-25 11:25:10|5888.83|5888.83|5888.18|5888.18|5888.83|5888.83|5888.18|5888.18|0
1635161120000|2021-10-25 11:25:20|5886.41|5886.41|5885.76|5885.76|5886.41|5886.41|5885.76|5885.76|0
1635161150000|2021-10-25 11:25:50|5886.41|5886.41|5885.76|5885.76|5886.41|5886.41|5885.76|5885.76|0
1635161180000|2021-10-25 11:26:20|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|0
1635161220000|2021-10-25 11:27:00|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|0
1635161240000|2021-10-25 11:27:20|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|0
1635161280000|2021-10-25 11:28:00|5881.07|5881.07|5883.01|5883.01|5883.01|5883.01|5881.07|5881.07|0
1635161350000|2021-10-25 11:29:10|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|5882.36|0
1635161370000|2021-10-25 11:29:30|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|5884.14|0
1635161390000|2021-10-25 11:29:50|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|0
1635161460000|2021-10-25 11:31:00|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|5886.57|0
1635161500000|2021-10-25 11:31:40|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|5888.35|0
1635161560000|2021-10-25 11:32:40|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|5887.7|0
1635161580000|2021-10-25 11:33:00|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|5885.92|0
1635161670000|2021-10-25 11:34:30|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5882.85|5882.85|0
1635161800000|2021-10-25 11:36:40|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|0
1635161940000|2021-10-25 11:39:00|5887.05|5887.05|5887.05|5887.05|5887.05|5887.05|5887.05|5887.05|0
1635161950000|2021-10-25 11:39:10|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|0
1635162000000|2021-10-25 11:40:00|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|0
1635162040000|2021-10-25 11:40:40|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|5882.85|0
1635162050000|2021-10-25 11:40:50|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|5884.63|0
1635162100000|2021-10-25 11:41:40|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|5886.41|0
1635162230000|2021-10-25 11:43:50|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|0
1635162420000|2021-10-25 11:47:00|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|0
1635162790000|2021-10-25 11:53:10|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|5886.24|0
1635162820000|2021-10-25 11:53:40|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|5886.89|0
1635162830000|2021-10-25 11:53:50|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|5887.54|0
1635163070000|2021-10-25 11:57:50|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|5888.18|0
1635163230000|2021-10-25 12:00:30|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|5888.83|0
1635163260000|2021-10-25 12:01:00|5890.61|5890.61|5890.61|5890.61|5890.61|5890.61|5890.61|5890.61|0
1635163270000|2021-10-25 12:01:10|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|5889.96|0
1635163510000|2021-10-25 12:05:10|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|0
1635163560000|2021-10-25 12:06:00|5889.96|5889.96|5890.61|5890.61|5890.61|5890.61|5889.96|5889.96|0
1635163800000|2021-10-25 12:10:00|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|5891.26|0
1635163820000|2021-10-25 12:10:20|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|0
1635163850000|2021-10-25 12:10:50|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|5891.91|0
1635163900000|2021-10-25 12:11:40|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|5892.55|0
1635164060000|2021-10-25 12:14:20|5894.33|5894.33|5894.33|5894.33|5894.33|5894.33|5894.33|5894.33|0
1635164120000|2021-10-25 12:15:20|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|5893.68|0
1635164160000|2021-10-25 12:16:00|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|0
1635164250000|2021-10-25 12:17:30|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|0
1635164290000|2021-10-25 12:18:10|5896.59|5896.59|5896.59|5896.59|5896.59|5896.59|5896.59|5896.59|0
1635164450000|2021-10-25 12:20:50|5895.95|5895.95|5894.17|5894.17|5895.95|5895.95|5894.17|5894.17|0
1635164610000|2021-10-25 12:23:30|5893.52|5893.52|5893.52|5893.52|5893.52|5893.52|5893.52|5893.52|0
1635165050000|2021-10-25 12:30:50|5895.3|5895.3|5895.3|5895.3|5895.3|5895.3|5895.3|5895.3|0
1635165080000|2021-10-25 12:31:20|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|5894.65|0
1635165100000|2021-10-25 12:31:40|5894|5894|5894|5894|5894|5894|5894|5894|0
1635165140000|2021-10-25 12:32:20|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|0
1635165180000|2021-10-25 12:33:00|5890.45|5890.45|5889.8|5889.8|5890.45|5890.45|5889.8|5889.8|0
1635165240000|2021-10-25 12:34:00|5889.15|5889.15|5888.5|5888.5|5889.15|5889.15|5888.5|5888.5|0
1635165330000|2021-10-25 12:35:30|5889.15|5889.15|5889.15|5889.15|5889.15|5889.15|5889.15|5889.15|0
1635165350000|2021-10-25 12:35:50|5889.8|5889.8|5892.87|5892.87|5892.87|5892.87|5889.8|5889.8|0
1635165390000|2021-10-25 12:36:30|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|5891.09|0
1635165460000|2021-10-25 12:37:40|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|5891.74|0
1635165600000|2021-10-25 12:40:00|5892.39|5892.39|5894.17|5894.17|5894.17|5894.17|5892.39|5892.39|0
1635165680000|2021-10-25 12:41:20|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|5895.06|0
1635165740000|2021-10-25 12:42:20|5894.17|5894.17|5894.17|5894.17|5894.17|5894.17|5894.17|5894.17|0
1635165760000|2021-10-25 12:42:40|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|5894.82|0
1635166080000|2021-10-25 12:48:00|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|5895.46|0
1635166250000|2021-10-25 12:50:50|5893.68|5893.68|5895.46|5895.46|5895.46|5895.46|5891.91|5891.91|0
1635166260000|2021-10-25 12:51:00|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|5897.24|0
1635166380000|2021-10-25 12:53:00|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|5899.02|0
1635166420000|2021-10-25 12:53:40|5900.32|5900.32|5900.32|5900.32|5900.32|5900.32|5900.32|5900.32|0
1635166440000|2021-10-25 12:54:00|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|5901.61|0
1635166520000|2021-10-25 12:55:20|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|0
1635166700000|2021-10-25 12:58:20|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|5902.26|0
1635166760000|2021-10-25 12:59:20|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|5900.48|0
1635166800000|2021-10-25 13:00:00|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|0
1635166810000|2021-10-25 13:00:10|5898.05|5898.05|5898.05|5898.05|5898.05|5898.05|5898.05|5898.05|0
1635166860000|2021-10-25 13:01:00|5898.7|5898.7|5899.35|5899.35|5899.35|5899.35|5898.7|5898.7|0
1635166950000|2021-10-25 13:02:30|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|0
1635167220000|2021-10-25 13:07:00|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|0
1635167330000|2021-10-25 13:08:50|5896.27|5896.27|5896.27|5896.27|5896.27|5896.27|5896.27|5896.27|0
1635167390000|2021-10-25 13:09:50|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1635167430000|2021-10-25 13:10:30|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|5892.72|0
1635167470000|2021-10-25 13:11:10|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1635167680000|2021-10-25 13:14:40|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|5893.85|0
1635167690000|2021-10-25 13:14:50|5893.2|5893.2|5893.2|5893.2|5893.2|5893.2|5893.2|5893.2|0
1635167710000|2021-10-25 13:15:10|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|5894.5|0
1635167830000|2021-10-25 13:17:10|5895.14|5895.14|5896.92|5896.92|5896.92|5896.92|5895.14|5895.14|0
1635167960000|2021-10-25 13:19:20|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|0
1635168120000|2021-10-25 13:22:00|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|0
1635168210000|2021-10-25 13:23:30|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|0
1635168350000|2021-10-25 13:25:50|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|0
1635168370000|2021-10-25 13:26:10|5901.13|5901.13|5901.77|5901.77|5901.77|5901.77|5901.13|5901.13|0
1635168470000|2021-10-25 13:27:50|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|0
1635168550000|2021-10-25 13:29:10|5904.2|5904.2|5903.55|5903.55|5904.2|5904.2|5903.55|5903.55|0
1635168600000|2021-10-25 13:30:00|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|0
1635168610000|2021-10-25 13:30:10|5903.55|5903.55|5902.91|5902.91|5903.55|5903.55|5902.91|5902.91|0
1635168660000|2021-10-25 13:31:00|5903.55|5903.55|5901.77|5901.77|5903.55|5903.55|5901.77|5901.77|0
1635168700000|2021-10-25 13:31:40|5899.99|5899.99|5904.2|5904.2|5904.2|5904.2|5899.99|5899.99|0
1635168710000|2021-10-25 13:31:50|5904.85|5904.85|5906.63|5906.63|5906.63|5906.63|5904.85|5904.85|0
1635168750000|2021-10-25 13:32:30|5904.2|5904.2|5904.2|5904.2|5904.2|5904.2|5901.77|5901.77|0
1635168770000|2021-10-25 13:32:50|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|5905.98|0
1635168800000|2021-10-25 13:33:20|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|5906.63|0
1635168900000|2021-10-25 13:35:00|5904.2|5904.2|5902.42|5902.42|5904.2|5904.2|5902.42|5902.42|0
1635168910000|2021-10-25 13:35:10|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|0
1635168960000|2021-10-25 13:36:00|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5898.22|5898.22|0
1635168970000|2021-10-25 13:36:10|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|5898.7|0
1635169000000|2021-10-25 13:36:40|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|5896.92|0
1635169020000|2021-10-25 13:37:00|5895.14|5895.14|5895.14|5895.14|5895.14|5895.14|5895.14|5895.14|0
1635169110000|2021-10-25 13:38:30|5893.36|5893.36|5893.36|5893.36|5893.36|5893.36|5891.59|5891.59|0
1635169140000|2021-10-25 13:39:00|5891.59|5891.59|5889.81|5889.81|5891.59|5891.59|5889.81|5889.81|0
1635169160000|2021-10-25 13:39:20|5891.59|5891.59|5892.23|5892.23|5892.23|5892.23|5891.59|5891.59|0
1635169220000|2021-10-25 13:40:20|5891.59|5891.59|5890.45|5890.45|5891.59|5891.59|5889.81|5889.81|0
1635169230000|2021-10-25 13:40:30|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|0
1635169260000|2021-10-25 13:41:00|5886.9|5886.9|5885.12|5885.12|5886.9|5886.9|5885.12|5885.12|0
1635169280000|2021-10-25 13:41:20|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|5884.47|0
1635169380000|2021-10-25 13:43:00|5886.25|5886.25|5884.47|5884.47|5886.25|5886.25|5884.47|5884.47|0
1635169430000|2021-10-25 13:43:50|5886.25|5886.25|5891.59|5891.59|5891.59|5891.59|5886.25|5886.25|0
1635169440000|2021-10-25 13:44:00|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|0
1635169450000|2021-10-25 13:44:10|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|0
1635169510000|2021-10-25 13:45:10|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|0
1635169580000|2021-10-25 13:46:20|5892.88|5892.88|5893.53|5893.53|5893.53|5893.53|5892.88|5892.88|0
1635169610000|2021-10-25 13:46:50|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|0
1635169650000|2021-10-25 13:47:30|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|5889.97|0
1635169660000|2021-10-25 13:47:40|5891.75|5891.75|5893.53|5893.53|5893.53|5893.53|5891.75|5891.75|0
1635169690000|2021-10-25 13:48:10|5892.88|5892.88|5891.1|5891.1|5892.88|5892.88|5891.1|5891.1|0
1635169700000|2021-10-25 13:48:20|5889.32|5889.32|5889.32|5889.32|5889.32|5889.32|5889.32|5889.32|0
1635169710000|2021-10-25 13:48:30|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|5888.68|0
1635169740000|2021-10-25 13:49:00|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|0
1635169750000|2021-10-25 13:49:10|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|5892.88|0
1635169770000|2021-10-25 13:49:30|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1635169780000|2021-10-25 13:49:40|5894.66|5894.66|5894.01|5894.01|5894.66|5894.66|5894.01|5894.01|0
1635169790000|2021-10-25 13:49:50|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|5892.23|0
1635169810000|2021-10-25 13:50:10|5894.01|5894.01|5895.79|5895.79|5895.79|5895.79|5894.01|5894.01|0
1635169870000|2021-10-25 13:51:10|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|0
1635169920000|2021-10-25 13:52:00|5895.79|5895.79|5895.79|5895.79|5895.79|5895.79|5895.79|5895.79|0
1635169940000|2021-10-25 13:52:20|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|0
1635169950000|2021-10-25 13:52:30|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1635169970000|2021-10-25 13:52:50|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1635170070000|2021-10-25 13:54:30|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|5898.86|0
1635170080000|2021-10-25 13:54:40|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1635170090000|2021-10-25 13:54:50|5898.86|5898.86|5898.22|5898.22|5898.86|5898.86|5898.22|5898.22|0
1635170100000|2021-10-25 13:55:00|5896.44|5896.44|5897.73|5897.73|5897.73|5897.73|5896.44|5896.44|0
1635170110000|2021-10-25 13:55:10|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|0
1635170130000|2021-10-25 13:55:30|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|0
1635170140000|2021-10-25 13:55:40|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|0
1635170160000|2021-10-25 13:56:00|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|0
1635170190000|2021-10-25 13:56:30|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|0
1635170210000|2021-10-25 13:56:50|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1635170290000|2021-10-25 13:58:10|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1635170340000|2021-10-25 13:59:00|5897.57|5897.57|5895.79|5895.79|5897.57|5897.57|5895.79|5895.79|0
1635170370000|2021-10-25 13:59:30|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|5897.57|0
1635170390000|2021-10-25 13:59:50|5899.35|5899.35|5899.35|5899.35|5901.13|5901.13|5899.35|5899.35|0
1635170450000|2021-10-25 14:00:50|5899.99|5899.99|5900.64|5900.64|5900.64|5900.64|5899.99|5899.99|0
1635170460000|2021-10-25 14:01:00|5901.29|5901.29|5903.07|5903.07|5903.07|5903.07|5901.29|5901.29|0
1635170490000|2021-10-25 14:01:30|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|5902.42|0
1635170530000|2021-10-25 14:02:10|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|5900.64|0
1635170600000|2021-10-25 14:03:20|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|5901.29|0
1635170610000|2021-10-25 14:03:30|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|5897.73|0
1635170640000|2021-10-25 14:04:00|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|5899.51|0
1635170690000|2021-10-25 14:04:50|5897.73|5897.73|5895.95|5895.95|5897.73|5897.73|5895.95|5895.95|0
1635170700000|2021-10-25 14:05:00|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|5895.31|0
1635170730000|2021-10-25 14:05:30|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|0
1635170750000|2021-10-25 14:05:50|5896.44|5896.44|5898.22|5898.22|5899.99|5899.99|5896.44|5896.44|0
1635170820000|2021-10-25 14:07:00|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1635170830000|2021-10-25 14:07:10|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1635170840000|2021-10-25 14:07:20|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|5896.44|0
1635170850000|2021-10-25 14:07:30|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|5894.66|0
1635170860000|2021-10-25 14:07:40|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|5894.01|0
1635170870000|2021-10-25 14:07:50|5894.66|5894.66|5898.22|5898.22|5898.22|5898.22|5894.66|5894.66|0
1635170970000|2021-10-25 14:09:30|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1635171000000|2021-10-25 14:10:00|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|5898.22|0
1635171030000|2021-10-25 14:10:30|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|5899.99|0
1635171050000|2021-10-25 14:10:50|5903.55|5903.55|5903.55|5903.55|5903.55|5903.55|5903.55|5903.55|0
1635171060000|2021-10-25 14:11:00|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|5901.77|0
1635171070000|2021-10-25 14:11:10|5901.13|5901.13|5899.35|5899.35|5901.13|5901.13|5899.35|5899.35|0
1635171120000|2021-10-25 14:12:00|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|0
1635171130000|2021-10-25 14:12:10|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|0
1635171190000|2021-10-25 14:13:10|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|0
1635171230000|2021-10-25 14:13:50|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|5899.35|0
1635171300000|2021-10-25 14:15:00|5901.13|5901.13|5899.35|5899.35|5901.13|5901.13|5899.35|5899.35|0
1635171390000|2021-10-25 14:16:30|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|5901.13|0
1635171440000|2021-10-25 14:17:20|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|5902.91|0
1635171450000|2021-10-25 14:17:30|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|5904.68|0
1635171460000|2021-10-25 14:17:40|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|5906.46|0
1635171470000|2021-10-25 14:17:50|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|5908.24|0
1635171490000|2021-10-25 14:18:10|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|5910.02|0
1635171540000|2021-10-25 14:19:00|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|5910.67|0
1635171620000|2021-10-25 14:20:20|5912.45|5912.45|5914.22|5914.22|5914.22|5914.22|5912.45|5912.45|0
1635171640000|2021-10-25 14:20:40|5916|5916|5916|5916|5916|5916|5916|5916|0
1635171650000|2021-10-25 14:20:50|5912.45|5912.45|5913.09|5913.09|5913.09|5913.09|5912.45|5912.45|0
1635171690000|2021-10-25 14:21:30|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|5912.45|0
1635171700000|2021-10-25 14:21:40|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|5914.22|0
1635171710000|2021-10-25 14:21:50|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|5913.58|0
1635171720000|2021-10-25 14:22:00|5915.36|5915.36|5918.91|5918.91|5918.91|5918.91|5915.36|5915.36|0
1635171750000|2021-10-25 14:22:30|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|5920.69|0
1635171810000|2021-10-25 14:23:30|5921.34|5921.34|5921.34|5921.34|5921.34|5921.34|5921.34|5921.34|0
1635171820000|2021-10-25 14:23:40|5921.99|5921.99|5923.77|5923.77|5923.77|5923.77|5921.99|5921.99|0
1635171830000|2021-10-25 14:23:50|5927.32|5927.32|5927.97|5927.97|5927.97|5927.97|5927.32|5927.32|0
1635171840000|2021-10-25 14:24:00|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|0
1635171870000|2021-10-25 14:24:30|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|5927.32|0
1635171910000|2021-10-25 14:25:10|5925.54|5925.54|5921.99|5921.99|5925.54|5925.54|5918.43|5918.43|0
1635171920000|2021-10-25 14:25:20|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|5923.77|0
1635171960000|2021-10-25 14:26:00|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|5924.41|0
1635172030000|2021-10-25 14:27:10|5926.19|5926.19|5926.84|5926.84|5926.84|5926.84|5926.19|5926.19|0
1635172140000|2021-10-25 14:29:00|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|5928.62|0
1635172150000|2021-10-25 14:29:10|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|5926.84|0
1635172160000|2021-10-25 14:29:20|5928.62|5928.62|5930.4|5930.4|5930.4|5930.4|5928.62|5928.62|0
1635172170000|2021-10-25 14:29:30|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|5932.18|0
1635172250000|2021-10-25 14:30:50|5933.95|5933.95|5935.73|5935.73|5935.73|5935.73|5933.95|5933.95|0
1635172260000|2021-10-25 14:31:00|5932.18|5932.18|5933.95|5933.95|5933.95|5933.95|5932.18|5932.18|0
1635172280000|2021-10-25 14:31:20|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|5930.4|0
1635172310000|2021-10-25 14:31:50|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|5931.04|0
1635172320000|2021-10-25 14:32:00|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|5929.27|0
1635172340000|2021-10-25 14:32:20|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|5932.82|0
1635172390000|2021-10-25 14:33:10|5932.18|5932.18|5931.53|5931.53|5932.18|5932.18|5931.53|5931.53|0
1635172440000|2021-10-25 14:34:00|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|0
1635172550000|2021-10-25 14:35:50|5924.41|5924.41|5926.19|5926.19|5926.19|5926.19|5924.41|5924.41|0
1635172560000|2021-10-25 14:36:00|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|0
1635172750000|2021-10-25 14:39:10|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|0
1635172770000|2021-10-25 14:39:30|5927.97|5927.97|5926.19|5926.19|5927.97|5927.97|5926.19|5926.19|0
1635172780000|2021-10-25 14:39:40|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|5927.97|0
1635172800000|2021-10-25 14:40:00|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|5929.75|0
1635172830000|2021-10-25 14:40:30|5931.53|5931.53|5931.53|5931.53|5931.53|5931.53|5931.53|5931.53|0
1635172870000|2021-10-25 14:41:10|5930.88|5930.88|5930.88|5930.88|5930.88|5930.88|5930.88|5930.88|0
1635172880000|2021-10-25 14:41:20|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|5929.1|0
1635172920000|2021-10-25 14:42:00|5930.88|5930.88|5930.88|5930.88|5930.88|5930.88|5930.88|5930.88|0
1635172970000|2021-10-25 14:42:50|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|5932.66|0
1635172990000|2021-10-25 14:43:10|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|0
1635173050000|2021-10-25 14:44:10|5935.73|5935.73|5935.73|5935.73|5935.73|5935.73|5935.73|5935.73|0
1635173080000|2021-10-25 14:44:40|5937.51|5937.51|5937.51|5937.51|5937.51|5937.51|5937.51|5937.51|0
1635173090000|2021-10-25 14:44:50|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|5936.22|0
1635173110000|2021-10-25 14:45:10|5935.57|5935.57|5933.14|5933.14|5935.57|5935.57|5933.14|5933.14|0
1635173120000|2021-10-25 14:45:20|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|0
1635173130000|2021-10-25 14:45:30|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|0
1635173160000|2021-10-25 14:46:00|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|5932.5|0
1635173170000|2021-10-25 14:46:10|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|0
1635173260000|2021-10-25 14:47:40|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|5933.79|0
1635173370000|2021-10-25 14:49:30|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|0
1635173430000|2021-10-25 14:50:30|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|5934.92|0
1635173520000|2021-10-25 14:52:00|5933.14|5933.14|5933.14|5933.14|5933.14|5933.14|5931.36|5931.36|0
1635173600000|2021-10-25 14:53:20|5931.36|5931.36|5931.36|5931.36|5931.36|5931.36|5931.36|5931.36|0
1635173610000|2021-10-25 14:53:30|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|0
1635173740000|2021-10-25 14:55:40|5927.16|5927.16|5928.94|5928.94|5928.94|5928.94|5927.16|5927.16|0
1635173840000|2021-10-25 14:57:20|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|5927.16|0
1635173880000|2021-10-25 14:58:00|5928.94|5928.94|5930.07|5930.07|5930.72|5930.72|5927.16|5927.16|0
1635173900000|2021-10-25 14:58:20|5928.29|5928.29|5930.07|5930.07|5930.07|5930.07|5928.29|5928.29|0
1635173920000|2021-10-25 14:58:40|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|5930.72|0
1635173930000|2021-10-25 14:58:50|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|5930.07|0
1635174000000|2021-10-25 15:00:00|5924.73|5924.73|5926.51|5926.51|5926.51|5926.51|5922.95|5922.95|0
1635174020000|2021-10-25 15:00:20|5924.73|5924.73|5926.51|5926.51|5926.51|5926.51|5924.73|5924.73|0
1635174110000|2021-10-25 15:01:50|5925.87|5925.87|5927|5927|5927|5927|5925.22|5925.22|0
1635174160000|2021-10-25 15:02:40|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|0
1635174170000|2021-10-25 15:02:50|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|5925.87|0
1635174190000|2021-10-25 15:03:10|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|0
1635174220000|2021-10-25 15:03:40|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|5928.29|0
1635174240000|2021-10-25 15:04:00|5926.51|5926.51|5928.29|5928.29|5928.29|5928.29|5926.51|5926.51|0
1635174250000|2021-10-25 15:04:10|5926.51|5926.51|5926.51|5926.51|5926.51|5926.51|5926.51|5926.51|0
1635174300000|2021-10-25 15:05:00|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|0
1635174310000|2021-10-25 15:05:10|5923.44|5923.44|5925.22|5925.22|5925.22|5925.22|5923.44|5923.44|0
1635174490000|2021-10-25 15:08:10|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|5923.44|0
1635174520000|2021-10-25 15:08:40|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|5925.22|0
1635174580000|2021-10-25 15:09:40|5927|5927|5927|5927|5927|5927|5927|5927|0
1635174590000|2021-10-25 15:09:50|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|5928.78|0
1635174630000|2021-10-25 15:10:30|5929.42|5929.42|5929.42|5929.42|5929.42|5929.42|5929.42|5929.42|0
1635174640000|2021-10-25 15:10:40|5927.64|5927.64|5929.42|5929.42|5929.42|5929.42|5927.64|5927.64|0
1635174650000|2021-10-25 15:10:50|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|5927.64|0
1635174690000|2021-10-25 15:11:30|5929.42|5929.42|5929.42|5929.42|5929.42|5929.42|5929.42|5929.42|0
1635174750000|2021-10-25 15:12:30|5931.2|5931.2|5929.26|5929.26|5931.2|5931.2|5929.26|5929.26|0
1635174790000|2021-10-25 15:13:10|5927.48|5927.48|5928.13|5928.13|5928.13|5928.13|5927.48|5927.48|0
1635174840000|2021-10-25 15:14:00|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|0
1635174880000|2021-10-25 15:14:40|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|0
1635174950000|2021-10-25 15:15:50|5927.48|5927.48|5928.13|5928.13|5928.13|5928.13|5926.83|5926.83|0
1635175000000|2021-10-25 15:16:40|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|5929.91|0
1635175020000|2021-10-25 15:17:00|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|0
1635175030000|2021-10-25 15:17:10|5926.83|5926.83|5925.05|5925.05|5926.83|5926.83|5925.05|5925.05|0
1635175080000|2021-10-25 15:18:00|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|5925.7|0
1635175170000|2021-10-25 15:19:30|5927.48|5927.48|5929.26|5929.26|5929.26|5929.26|5925.7|5925.7|0
1635175210000|2021-10-25 15:20:10|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|5927.48|0
1635175250000|2021-10-25 15:20:50|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|5929.26|0
1635175270000|2021-10-25 15:21:10|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|0
1635175340000|2021-10-25 15:22:20|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|5926.83|0
1635175410000|2021-10-25 15:23:30|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|0
1635175440000|2021-10-25 15:24:00|5930.39|5930.39|5930.39|5930.39|5930.39|5930.39|5930.39|5930.39|0
1635175450000|2021-10-25 15:24:10|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|5928.61|0
1635175480000|2021-10-25 15:24:40|5929.26|5929.26|5931.04|5931.04|5931.04|5931.04|5929.26|5929.26|0
1635175530000|2021-10-25 15:25:30|5930.39|5930.39|5930.39|5930.39|5930.39|5930.39|5930.39|5930.39|0
1635175590000|2021-10-25 15:26:30|5932.17|5932.17|5932.17|5932.17|5932.82|5932.82|5932.17|5932.17|0
1635175610000|2021-10-25 15:26:50|5930.39|5930.39|5933.95|5933.95|5933.95|5933.95|5930.39|5930.39|0
1635175660000|2021-10-25 15:27:40|5932.17|5932.17|5930.39|5930.39|5932.17|5932.17|5930.39|5930.39|0
1635175740000|2021-10-25 15:29:00|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|0
1635175750000|2021-10-25 15:29:10|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|5932.17|0
1635175760000|2021-10-25 15:29:20|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|5933.95|0
1635175770000|2021-10-25 15:29:30|5932.17|5932.17|5935.24|5935.24|5935.24|5935.24|5932.17|5932.17|0
1635175790000|2021-10-25 15:29:50|5937.02|5937.02|5938.32|5938.32|5938.32|5938.32|5937.02|5937.02|0
1635232500000|2021-10-26 07:15:00|5930.87|5930.87|5930.06|5930.06|5933.94|5933.94|5930.06|5930.06|0
1635232560000|2021-10-26 07:16:00|5931.84|5931.84|5931.84|5931.84|5931.84|5931.84|5931.84|5931.84|0
1635232590000|2021-10-26 07:16:30|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|0
1635232620000|2021-10-26 07:17:00|5933.61|5933.61|5934.91|5934.91|5934.91|5934.91|5933.61|5933.61|0
1635232640000|2021-10-26 07:17:20|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|5931.35|0
1635232650000|2021-10-26 07:17:30|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|5930.06|0
1635232660000|2021-10-26 07:17:40|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|0
1635232700000|2021-10-26 07:18:20|5937.17|5937.17|5938.95|5938.95|5938.95|5938.95|5937.17|5937.17|0
1635232710000|2021-10-26 07:18:30|5937.17|5937.17|5937.17|5937.17|5937.17|5937.17|5937.17|5937.17|0
1635232720000|2021-10-26 07:18:40|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|5933.61|0
1635232760000|2021-10-26 07:19:20|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|5935.39|0
1635232790000|2021-10-26 07:19:50|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|0
1635232800000|2021-10-26 07:20:00|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|5936.04|0
1635232810000|2021-10-26 07:20:10|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|0
1635232840000|2021-10-26 07:20:40|5938.47|5938.47|5938.47|5938.47|5938.47|5938.47|5938.47|5938.47|0
1635233130000|2021-10-26 07:25:30|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|5936.69|0
1635233160000|2021-10-26 07:26:00|5937.98|5937.98|5937.98|5937.98|5937.98|5937.98|5937.98|5937.98|0
1635233210000|2021-10-26 07:26:50|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|5939.76|0
1635233220000|2021-10-26 07:27:00|5941.54|5941.54|5940.25|5940.25|5941.54|5941.54|5940.25|5940.25|0
1635233400000|2021-10-26 07:30:00|5942.02|5942.02|5941.38|5941.38|5942.02|5942.02|5941.38|5941.38|0
1635233460000|2021-10-26 07:31:00|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|5937.82|0
1635233580000|2021-10-26 07:33:00|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|5939.6|0
1635233760000|2021-10-26 07:36:00|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|0
1635233880000|2021-10-26 07:38:00|5938.95|5938.95|5939.6|5939.6|5939.6|5939.6|5938.95|5938.95|0
1635233900000|2021-10-26 07:38:20|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|5941.38|0
1635233940000|2021-10-26 07:39:00|5943.16|5943.16|5942.51|5942.51|5943.16|5943.16|5942.51|5942.51|0
1635233960000|2021-10-26 07:39:20|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|0
1635233970000|2021-10-26 07:39:30|5942.51|5942.51|5944.29|5944.29|5944.29|5944.29|5942.51|5942.51|0
1635234030000|2021-10-26 07:40:30|5946.23|5946.23|5948.01|5948.01|5948.01|5948.01|5946.23|5946.23|0
1635234060000|2021-10-26 07:41:00|5949.79|5949.79|5949.79|5949.79|5949.79|5949.79|5949.79|5949.79|0
1635234070000|2021-10-26 07:41:10|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|0
1635234210000|2021-10-26 07:43:30|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1635234310000|2021-10-26 07:45:10|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|0
1635234360000|2021-10-26 07:46:00|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1635234480000|2021-10-26 07:48:00|5952.7|5952.7|5956.25|5956.25|5956.25|5956.25|5951.4|5951.4|0
1635234490000|2021-10-26 07:48:10|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|5958.03|0
1635234500000|2021-10-26 07:48:20|5961.59|5961.59|5963.37|5963.37|5963.37|5963.37|5961.59|5961.59|0
1635234520000|2021-10-26 07:48:40|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|0
1635234530000|2021-10-26 07:48:50|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|0
1635234540000|2021-10-26 07:49:00|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|5968.7|0
1635234550000|2021-10-26 07:49:10|5970.48|5970.48|5969.84|5969.84|5970.48|5970.48|5969.84|5969.84|0
1635234560000|2021-10-26 07:49:20|5968.06|5968.06|5966.28|5966.28|5968.06|5968.06|5966.28|5966.28|0
1635234600000|2021-10-26 07:50:00|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|0
1635234610000|2021-10-26 07:50:10|5969.84|5969.84|5969.84|5969.84|5969.84|5969.84|5969.84|5969.84|0
1635234630000|2021-10-26 07:50:30|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|5969.19|0
1635234710000|2021-10-26 07:51:50|5969.84|5969.84|5969.84|5969.84|5969.84|5969.84|5969.84|5969.84|0
1635234750000|2021-10-26 07:52:30|5971.61|5971.61|5971.61|5971.61|5971.61|5971.61|5971.61|5971.61|0
1635234760000|2021-10-26 07:52:40|5973.39|5973.39|5971.61|5971.61|5973.39|5973.39|5971.61|5971.61|0
1635234780000|2021-10-26 07:53:00|5969.84|5969.84|5971.61|5971.61|5971.61|5971.61|5969.84|5969.84|0
1635234800000|2021-10-26 07:53:20|5973.39|5973.39|5971.61|5971.61|5973.39|5973.39|5971.61|5971.61|0
1635234810000|2021-10-26 07:53:30|5973.39|5973.39|5971.61|5971.61|5973.39|5973.39|5971.61|5971.61|0
1635235080000|2021-10-26 07:58:00|5970.97|5970.97|5970.32|5970.32|5970.97|5970.97|5970.32|5970.32|0
1635235090000|2021-10-26 07:58:10|5969.43|5969.43|5966.76|5966.76|5969.43|5969.43|5966.76|5966.76|0
1635235150000|2021-10-26 07:59:10|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|0
1635235170000|2021-10-26 07:59:30|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|5966.76|0
1635235240000|2021-10-26 08:00:40|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|0
1635235300000|2021-10-26 08:01:40|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|5964.98|0
1635235340000|2021-10-26 08:02:20|5963.21|5963.21|5959.65|5959.65|5963.21|5963.21|5959.65|5959.65|0
1635235350000|2021-10-26 08:02:30|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|5963.21|0
1635235470000|2021-10-26 08:04:30|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|5963.85|0
1635235510000|2021-10-26 08:05:10|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|5965.63|0
1635235560000|2021-10-26 08:06:00|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|0
1635235580000|2021-10-26 08:06:20|5960.78|5960.78|5962.56|5962.56|5964.34|5964.34|5960.78|5960.78|0
1635235590000|2021-10-26 08:06:30|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|5964.34|0
1635235600000|2021-10-26 08:06:40|5962.56|5962.56|5959|5959|5962.56|5962.56|5959|5959|0
1635235610000|2021-10-26 08:06:50|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|0
1635235650000|2021-10-26 08:07:30|5959|5959|5957.22|5957.22|5959|5959|5955.44|5955.44|0
1635235680000|2021-10-26 08:08:00|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|5955.44|0
1635235700000|2021-10-26 08:08:20|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|5951.89|0
1635235720000|2021-10-26 08:08:40|5949.94|5949.94|5948|5948|5949.94|5949.94|5948|5948|0
1635235730000|2021-10-26 08:08:50|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|0
1635235880000|2021-10-26 08:11:20|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|0
1635235990000|2021-10-26 08:13:10|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1635236120000|2021-10-26 08:15:20|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|5944.6|0
1635236190000|2021-10-26 08:16:30|5944.93|5944.93|5942.01|5942.01|5944.93|5944.93|5942.01|5942.01|0
1635236230000|2021-10-26 08:17:10|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|0
1635236370000|2021-10-26 08:19:30|5944.92|5944.92|5944.92|5944.92|5944.92|5944.92|5944.92|5944.92|0
1635236380000|2021-10-26 08:19:40|5946.7|5946.7|5944.92|5944.92|5946.7|5946.7|5944.92|5944.92|0
1635236400000|2021-10-26 08:20:00|5943.15|5943.15|5943.15|5943.15|5943.15|5943.15|5943.15|5943.15|0
1635236420000|2021-10-26 08:20:20|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|5941.37|0
1635236520000|2021-10-26 08:22:00|5943.15|5943.15|5944.92|5944.92|5944.92|5944.92|5943.15|5943.15|0
1635236570000|2021-10-26 08:22:50|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|0
1635236640000|2021-10-26 08:24:00|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|0
1635236660000|2021-10-26 08:24:20|5947.19|5947.19|5947.19|5947.19|5947.19|5947.19|5947.19|5947.19|0
1635236700000|2021-10-26 08:25:00|5945.41|5945.41|5943.63|5943.63|5945.41|5945.41|5943.63|5943.63|0
1635236870000|2021-10-26 08:27:50|5941.85|5941.85|5941.85|5941.85|5941.85|5941.85|5941.85|5941.85|0
1635236880000|2021-10-26 08:28:00|5942.5|5942.5|5940.23|5940.23|5942.5|5942.5|5940.23|5940.23|0
1635237050000|2021-10-26 08:30:50|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|5942.01|0
1635237230000|2021-10-26 08:33:50|5936.67|5936.67|5934.9|5934.9|5936.67|5936.67|5934.9|5934.9|0
1635237340000|2021-10-26 08:35:40|5933.12|5933.12|5933.12|5933.12|5933.12|5933.12|5933.12|5933.12|0
1635237430000|2021-10-26 08:37:10|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|0
1635237560000|2021-10-26 08:39:20|5935.06|5935.06|5935.06|5935.06|5935.06|5935.06|5935.06|5935.06|0
1635237770000|2021-10-26 08:42:50|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|0
1635237900000|2021-10-26 08:45:00|5941.37|5941.37|5941.69|5941.69|5941.69|5941.69|5941.37|5941.37|0
1635237960000|2021-10-26 08:46:00|5943.47|5943.47|5945.25|5945.25|5945.25|5945.25|5943.47|5943.47|0
1635237990000|2021-10-26 08:46:30|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|5946.87|0
1635238020000|2021-10-26 08:47:00|5947.19|5947.19|5947.19|5947.19|5947.19|5947.19|5947.19|5947.19|0
1635238100000|2021-10-26 08:48:20|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|0
1635238260000|2021-10-26 08:51:00|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|0
1635238300000|2021-10-26 08:51:40|5951.64|5951.64|5952.61|5952.61|5952.61|5952.61|5951.64|5951.64|0
1635238310000|2021-10-26 08:51:50|5953.5|5953.5|5953.5|5953.5|5953.5|5953.5|5953.5|5953.5|0
1635238330000|2021-10-26 08:52:10|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|5952.85|0
1635238440000|2021-10-26 08:54:00|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|0
1635238500000|2021-10-26 08:55:00|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|0
1635238630000|2021-10-26 08:57:10|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|0
1635238640000|2021-10-26 08:57:20|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|0
1635238660000|2021-10-26 08:57:40|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|0
1635238670000|2021-10-26 08:57:50|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|0
1635238830000|2021-10-26 09:00:30|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|5952.53|0
1635238860000|2021-10-26 09:01:00|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|5952.2|0
1635238870000|2021-10-26 09:01:10|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|5951.88|0
1635238890000|2021-10-26 09:01:30|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|5950.1|0
1635238930000|2021-10-26 09:02:10|5948.32|5948.32|5950.1|5950.1|5950.1|5950.1|5948.32|5948.32|0
1635239040000|2021-10-26 09:04:00|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|0
1635239060000|2021-10-26 09:04:20|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|5947.67|0
1635239110000|2021-10-26 09:05:10|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|0
1635239160000|2021-10-26 09:06:00|5948.97|5948.97|5949.29|5949.29|5949.29|5949.29|5948.97|5948.97|0
1635239520000|2021-10-26 09:12:00|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|0
1635239630000|2021-10-26 09:13:50|5946.38|5946.38|5947.35|5947.35|5947.35|5947.35|5946.38|5946.38|0
1635239640000|2021-10-26 09:14:00|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|5947.68|0
1635239670000|2021-10-26 09:14:30|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|5949.46|0
1635239680000|2021-10-26 09:14:40|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|5951.23|0
1635239770000|2021-10-26 09:16:10|5953.01|5953.01|5954.79|5954.79|5954.79|5954.79|5953.01|5953.01|0
1635239780000|2021-10-26 09:16:20|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|5956.57|0
1635239800000|2021-10-26 09:16:40|5954.79|5954.79|5956.57|5956.57|5956.57|5956.57|5954.79|5954.79|0
1635239950000|2021-10-26 09:19:10|5955.92|5955.92|5955.28|5955.28|5955.92|5955.92|5955.28|5955.28|0
1635239960000|2021-10-26 09:19:20|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|0
1635239980000|2021-10-26 09:19:40|5955.6|5955.6|5954.63|5954.63|5955.6|5955.6|5954.63|5954.63|0
1635239990000|2021-10-26 09:19:50|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|5954.3|0
1635240050000|2021-10-26 09:20:50|5955.19|5955.19|5954.3|5954.3|5955.19|5955.19|5954.3|5954.3|0
1635240090000|2021-10-26 09:21:30|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|5953.66|0
1635240150000|2021-10-26 09:22:30|5953.01|5953.01|5953.33|5953.33|5953.33|5953.33|5953.01|5953.01|0
1635240220000|2021-10-26 09:23:40|5953.01|5953.01|5951.07|5951.07|5953.01|5953.01|5951.07|5951.07|0
1635240260000|2021-10-26 09:24:20|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|0
1635240270000|2021-10-26 09:24:30|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|0
1635240280000|2021-10-26 09:24:40|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|5943.63|0
1635240300000|2021-10-26 09:25:00|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|5943.95|0
1635240500000|2021-10-26 09:28:20|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|0
1635240630000|2021-10-26 09:30:30|5947.51|5947.51|5947.51|5947.51|5947.51|5947.51|5947.51|5947.51|0
1635240840000|2021-10-26 09:34:00|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|0
1635240950000|2021-10-26 09:35:50|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|0
1635240960000|2021-10-26 09:36:00|5952.04|5952.04|5952.04|5952.04|5952.04|5952.04|5952.04|5952.04|0
1635241010000|2021-10-26 09:36:50|5950.26|5950.26|5948.48|5948.48|5950.26|5950.26|5948.48|5948.48|0
1635241020000|2021-10-26 09:37:00|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|0
1635241120000|2021-10-26 09:38:40|5947.03|5947.03|5947.35|5947.35|5947.35|5947.35|5947.03|5947.03|0
1635241340000|2021-10-26 09:42:20|5947.03|5947.03|5946.7|5946.7|5947.03|5947.03|5946.7|5946.7|0
1635241560000|2021-10-26 09:46:00|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|0
1635241570000|2021-10-26 09:46:10|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|5946.7|0
1635241610000|2021-10-26 09:46:50|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|0
1635241640000|2021-10-26 09:47:20|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|0
1635241660000|2021-10-26 09:47:40|5947.51|5947.51|5949.29|5949.29|5949.29|5949.29|5947.51|5947.51|0
1635241700000|2021-10-26 09:48:20|5947.51|5947.51|5947.51|5947.51|5947.51|5947.51|5947.51|5947.51|0
1635241820000|2021-10-26 09:50:20|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|0
1635241870000|2021-10-26 09:51:10|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|0
1635241900000|2021-10-26 09:51:40|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|5951.72|0
1635241910000|2021-10-26 09:51:50|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|5949.94|0
1635241990000|2021-10-26 09:53:10|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|5948.97|0
1635242040000|2021-10-26 09:54:00|5948.64|5948.64|5948.32|5948.32|5948.64|5948.64|5948.32|5948.32|0
1635242100000|2021-10-26 09:55:00|5947.99|5947.99|5947.67|5947.67|5947.99|5947.99|5947.67|5947.67|0
1635242220000|2021-10-26 09:57:00|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|5948.32|0
1635242230000|2021-10-26 09:57:10|5949.61|5949.61|5949.61|5949.61|5949.61|5949.61|5949.61|5949.61|0
1635242280000|2021-10-26 09:58:00|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|0
1635242380000|2021-10-26 09:59:40|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|0
1635242450000|2021-10-26 10:00:50|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|5954.95|0
1635242590000|2021-10-26 10:03:10|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|5953.17|0
1635242600000|2021-10-26 10:03:20|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|5951.39|0
1635243090000|2021-10-26 10:11:30|5951.07|5951.07|5950.74|5950.74|5951.07|5951.07|5950.74|5950.74|0
1635243250000|2021-10-26 10:14:10|5949.45|5949.45|5949.13|5949.13|5949.45|5949.45|5949.13|5949.13|0
1635243300000|2021-10-26 10:15:00|5949.77|5949.77|5950.42|5950.42|5950.42|5950.42|5949.77|5949.77|0
1635243430000|2021-10-26 10:17:10|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|5948.64|0
1635243560000|2021-10-26 10:19:20|5947.99|5947.99|5947.67|5947.67|5947.99|5947.99|5947.67|5947.67|0
1635243580000|2021-10-26 10:19:40|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|5949.45|0
1635243770000|2021-10-26 10:22:50|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|0
1635243780000|2021-10-26 10:23:00|5948.8|5948.8|5949.13|5949.13|5949.13|5949.13|5948.8|5948.8|0
1635243810000|2021-10-26 10:23:30|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|0
1635243860000|2021-10-26 10:24:20|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|0
1635243870000|2021-10-26 10:24:30|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|5947.35|0
1635243910000|2021-10-26 10:25:10|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|5945.57|0
1635243960000|2021-10-26 10:26:00|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|5945.24|0
1635244100000|2021-10-26 10:28:20|5943.47|5943.47|5943.47|5943.47|5943.47|5943.47|5943.47|5943.47|0
1635244170000|2021-10-26 10:29:30|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|5942.49|0
1635244190000|2021-10-26 10:29:50|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|5942.82|0
1635244250000|2021-10-26 10:30:50|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|5943.14|0
1635244480000|2021-10-26 10:34:40|5942.17|5942.17|5941.52|5941.52|5942.17|5942.17|5941.2|5941.2|0
1635244490000|2021-10-26 10:34:50|5941.2|5941.2|5940.55|5940.55|5941.52|5941.52|5940.55|5940.55|0
1635244550000|2021-10-26 10:35:50|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|0
1635244560000|2021-10-26 10:36:00|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|5939.26|0
1635244700000|2021-10-26 10:38:20|5937.48|5937.48|5935.7|5935.7|5937.48|5937.48|5935.7|5935.7|0
1635244740000|2021-10-26 10:39:00|5935.38|5935.38|5934.73|5934.73|5935.38|5935.38|5934.73|5934.73|0
1635244760000|2021-10-26 10:39:20|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|5936.02|0
1635244770000|2021-10-26 10:39:30|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|5937.8|0
1635245000000|2021-10-26 10:43:20|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|5937.48|0
1635245010000|2021-10-26 10:43:30|5936.83|5936.83|5935.54|5935.54|5936.83|5936.83|5933.76|5933.76|0
1635245020000|2021-10-26 10:43:40|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|5937.32|0
1635245040000|2021-10-26 10:44:00|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|5937.96|0
1635245050000|2021-10-26 10:44:10|5938.61|5938.61|5938.61|5938.61|5938.61|5938.61|5938.61|5938.61|0
1635245200000|2021-10-26 10:46:40|5936.83|5936.83|5938.61|5938.61|5938.61|5938.61|5936.83|5936.83|0
1635245210000|2021-10-26 10:46:50|5938.93|5938.93|5938.93|5938.93|5938.93|5938.93|5938.93|5938.93|0
1635245240000|2021-10-26 10:47:20|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|5940.71|0
1635245270000|2021-10-26 10:47:50|5937.15|5937.15|5937.15|5937.15|5937.15|5937.15|5937.15|5937.15|0
1635245280000|2021-10-26 10:48:00|5936.18|5936.18|5934.4|5934.4|5936.18|5936.18|5934.4|5934.4|0
1635245360000|2021-10-26 10:49:20|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|5934.08|0
1635245400000|2021-10-26 10:50:00|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|5930.52|0
1635245590000|2021-10-26 10:53:10|5932.3|5932.3|5933.27|5933.27|5933.27|5933.27|5932.3|5932.3|0
1635245650000|2021-10-26 10:54:10|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|5932.95|0
1635245680000|2021-10-26 10:54:40|5931.17|5931.17|5927.61|5927.61|5931.17|5931.17|5927.61|5927.61|0
1635245720000|2021-10-26 10:55:20|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|5926.97|0
1635245740000|2021-10-26 10:55:40|5925.19|5925.19|5923.41|5923.41|5925.19|5925.19|5923.41|5923.41|0
1635245750000|2021-10-26 10:55:50|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|0
1635245760000|2021-10-26 10:56:00|5918.07|5918.07|5919.85|5919.85|5919.85|5919.85|5918.07|5918.07|0
1635245800000|2021-10-26 10:56:40|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|0
1635245890000|2021-10-26 10:58:10|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|0
1635245920000|2021-10-26 10:58:40|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|0
1635245930000|2021-10-26 10:58:50|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|0
1635245950000|2021-10-26 10:59:10|5915|5915|5915|5915|5915|5915|5915|5915|0
1635246040000|2021-10-26 11:00:40|5915.32|5915.32|5918.88|5918.88|5918.88|5918.88|5915.32|5915.32|0
1635246250000|2021-10-26 11:04:10|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|0
1635246280000|2021-10-26 11:04:40|5915.32|5915.32|5915.32|5915.32|5915.32|5915.32|5915.32|5915.32|0
1635246460000|2021-10-26 11:07:40|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|0
1635246620000|2021-10-26 11:10:20|5915.32|5915.32|5915.32|5915.32|5915.32|5915.32|5915.32|5915.32|0
1635246650000|2021-10-26 11:10:50|5915|5915|5915|5915|5915|5915|5915|5915|0
1635246710000|2021-10-26 11:11:50|5914.68|5914.68|5914.35|5914.35|5914.68|5914.68|5914.35|5914.35|0
1635246830000|2021-10-26 11:13:50|5915|5915|5915|5915|5915|5915|5915|5915|0
1635246850000|2021-10-26 11:14:10|5913.22|5913.22|5913.22|5913.22|5913.22|5913.22|5913.22|5913.22|0
1635246890000|2021-10-26 11:14:50|5912.9|5912.9|5912.57|5912.57|5912.9|5912.9|5912.57|5912.57|0
1635246940000|2021-10-26 11:15:40|5913.54|5913.54|5913.54|5913.54|5913.54|5913.54|5913.54|5913.54|0
1635247040000|2021-10-26 11:17:20|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|5917.1|0
1635247110000|2021-10-26 11:18:30|5916.78|5916.78|5915|5915|5916.78|5916.78|5915|5915|0
1635247230000|2021-10-26 11:20:30|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|0
1635247270000|2021-10-26 11:21:10|5918.88|5918.88|5920.66|5920.66|5920.66|5920.66|5918.88|5918.88|0
1635247300000|2021-10-26 11:21:40|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|0
1635247390000|2021-10-26 11:23:10|5920.98|5920.98|5920.98|5920.98|5920.98|5920.98|5920.98|5920.98|0
1635247560000|2021-10-26 11:26:00|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|5922.28|0
1635247600000|2021-10-26 11:26:40|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|5920.5|0
1635247620000|2021-10-26 11:27:00|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|0
1635247680000|2021-10-26 11:28:00|5921.95|5921.95|5921.95|5921.95|5921.95|5921.95|5921.95|5921.95|0
1635247710000|2021-10-26 11:28:30|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|0
1635247750000|2021-10-26 11:29:10|5921.95|5921.95|5921.95|5921.95|5921.95|5921.95|5921.95|5921.95|0
1635248280000|2021-10-26 11:38:00|5922.28|5922.28|5922.6|5922.6|5922.6|5922.6|5922.28|5922.28|0
1635248290000|2021-10-26 11:38:10|5921.63|5921.63|5920.98|5920.98|5921.63|5921.63|5920.98|5920.98|0
1635248300000|2021-10-26 11:38:20|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|5920.34|0
1635248490000|2021-10-26 11:41:30|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|5918.56|0
1635248750000|2021-10-26 11:45:50|5918.23|5918.23|5917.26|5917.26|5918.56|5918.56|5917.26|5917.26|0
1635248810000|2021-10-26 11:46:50|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|5919.85|0
1635248820000|2021-10-26 11:47:00|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|5921.63|0
1635248870000|2021-10-26 11:47:50|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|5923.41|0
1635249060000|2021-10-26 11:51:00|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|5925.19|0
1635249080000|2021-10-26 11:51:20|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|5926.81|0
1635249130000|2021-10-26 11:52:10|5927.45|5927.45|5927.45|5927.45|5927.45|5927.45|5927.45|5927.45|0
1635249140000|2021-10-26 11:52:20|5925.67|5925.67|5925.67|5925.67|5925.67|5925.67|5925.67|5925.67|0
1635249180000|2021-10-26 11:53:00|5925.35|5925.35|5925.03|5925.03|5925.35|5925.35|5925.03|5925.03|0
1635249200000|2021-10-26 11:53:20|5924.7|5924.7|5924.7|5924.7|5924.7|5924.7|5924.7|5924.7|0
1635249220000|2021-10-26 11:53:40|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|5924.06|0
1635249230000|2021-10-26 11:53:50|5923.73|5923.73|5920.98|5920.98|5923.73|5923.73|5920.98|5920.98|0
1635249250000|2021-10-26 11:54:10|5922.76|5922.76|5922.76|5922.76|5922.76|5922.76|5922.76|5922.76|0
1635249300000|2021-10-26 11:55:00|5923.41|5923.41|5925.03|5925.03|5925.03|5925.03|5923.41|5923.41|0
1635249330000|2021-10-26 11:55:30|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|5925.35|0
1635249340000|2021-10-26 11:55:40|5924.7|5924.7|5924.38|5924.38|5924.7|5924.7|5924.06|5924.06|0
1635249420000|2021-10-26 11:57:00|5922.6|5922.6|5922.6|5922.6|5922.6|5922.6|5922.6|5922.6|0
1635249440000|2021-10-26 11:57:20|5923.25|5923.25|5923.25|5923.25|5923.25|5923.25|5923.25|5923.25|0
1635249500000|2021-10-26 11:58:20|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|5924.54|0
1635249820000|2021-10-26 12:03:40|5926.32|5926.32|5928.1|5928.1|5928.1|5928.1|5926.32|5926.32|0
1635249830000|2021-10-26 12:03:50|5929.88|5929.88|5931.66|5931.66|5931.66|5931.66|5929.88|5929.88|0
1635249840000|2021-10-26 12:04:00|5933.44|5933.44|5935.22|5935.22|5935.22|5935.22|5933.44|5933.44|0
1635249900000|2021-10-26 12:05:00|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1635249910000|2021-10-26 12:05:10|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|0
1635249920000|2021-10-26 12:05:20|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|0
1635249960000|2021-10-26 12:06:00|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1635249990000|2021-10-26 12:06:30|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|0
1635250030000|2021-10-26 12:07:10|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1635250050000|2021-10-26 12:07:30|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|5935.38|0
1635250090000|2021-10-26 12:08:10|5937.16|5937.16|5937.16|5937.16|5937.16|5937.16|5937.16|5937.16|0
1635250110000|2021-10-26 12:08:30|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|0
1635250120000|2021-10-26 12:08:40|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|0
1635250260000|2021-10-26 12:11:00|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|0
1635250290000|2021-10-26 12:11:30|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|0
1635250410000|2021-10-26 12:13:30|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|0
1635250450000|2021-10-26 12:14:10|5938.13|5938.13|5937.81|5937.81|5938.13|5938.13|5937.81|5937.81|0
1635250490000|2021-10-26 12:14:50|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|5939.58|0
1635250560000|2021-10-26 12:16:00|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|5937.81|0
1635250580000|2021-10-26 12:16:20|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|5936.03|0
1635250590000|2021-10-26 12:16:30|5937.81|5937.81|5938.78|5938.78|5938.78|5938.78|5937.81|5937.81|0
1635250600000|2021-10-26 12:16:40|5937|5937|5937|5937|5937|5937|5937|5937|0
1635250610000|2021-10-26 12:16:50|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|5935.22|0
1635250620000|2021-10-26 12:17:00|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1635250770000|2021-10-26 12:19:30|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|0
1635250810000|2021-10-26 12:20:10|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|5933.93|0
1635250850000|2021-10-26 12:20:50|5933.28|5933.28|5933.28|5933.28|5933.28|5933.28|5933.28|5933.28|0
1635251040000|2021-10-26 12:24:00|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1635251140000|2021-10-26 12:25:40|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|0
1635251160000|2021-10-26 12:26:00|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|0
1635251250000|2021-10-26 12:27:30|5927.78|5927.78|5927.14|5927.14|5927.78|5927.78|5927.14|5927.14|0
1635251280000|2021-10-26 12:28:00|5928.92|5928.92|5929.4|5929.4|5929.4|5929.4|5927.62|5927.62|0
1635251530000|2021-10-26 12:32:10|5928.75|5928.75|5928.43|5928.43|5928.75|5928.75|5928.43|5928.43|0
1635251810000|2021-10-26 12:36:50|5928.1|5928.1|5928.1|5928.1|5928.1|5928.1|5928.1|5928.1|0
1635251880000|2021-10-26 12:38:00|5927.46|5927.46|5927.78|5927.78|5927.78|5927.78|5927.46|5927.46|0
1635252180000|2021-10-26 12:43:00|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1635252310000|2021-10-26 12:45:10|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|0
1635252490000|2021-10-26 12:48:10|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1635252550000|2021-10-26 12:49:10|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|5929.88|0
1635252720000|2021-10-26 12:52:00|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|5929.24|0
1635252780000|2021-10-26 12:53:00|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|0
1635252790000|2021-10-26 12:53:10|5927.13|5927.13|5925.35|5925.35|5927.13|5927.13|5925.35|5925.35|0
1635252800000|2021-10-26 12:53:20|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|5925.68|0
1635252950000|2021-10-26 12:55:50|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|5927.46|0
1635253100000|2021-10-26 12:58:20|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|5929.08|0
1635253230000|2021-10-26 13:00:30|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|5929.4|0
1635253320000|2021-10-26 13:02:00|5928.43|5928.43|5927.78|5927.78|5928.43|5928.43|5927.78|5927.78|0
1635253400000|2021-10-26 13:03:20|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|5929.56|0
1635253490000|2021-10-26 13:04:50|5931.34|5931.34|5931.34|5931.34|5931.34|5931.34|5931.34|5931.34|0
1635253610000|2021-10-26 13:06:50|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|5931.66|0
1635253710000|2021-10-26 13:08:30|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|5933.44|0
1635253860000|2021-10-26 13:11:00|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|5934.74|0
1635253980000|2021-10-26 13:13:00|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|5934.09|0
1635254010000|2021-10-26 13:13:30|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|5935.87|0
1635254020000|2021-10-26 13:13:40|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|5936.84|0
1635254040000|2021-10-26 13:14:00|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|5936.51|0
1635254050000|2021-10-26 13:14:10|5936.19|5936.19|5936.19|5936.19|5936.19|5936.19|5936.19|5936.19|0
1635254110000|2021-10-26 13:15:10|5937.97|5937.97|5939.75|5939.75|5939.75|5939.75|5937.97|5937.97|0
1635254120000|2021-10-26 13:15:20|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|5940.64|0
1635254190000|2021-10-26 13:16:30|5941.61|5941.61|5941.61|5941.61|5941.61|5941.61|5941.61|5941.61|0
1635254230000|2021-10-26 13:17:10|5940.72|5940.72|5940.72|5940.72|5940.72|5940.72|5940.72|5940.72|0
1635254270000|2021-10-26 13:17:50|5941.69|5941.69|5941.69|5941.69|5941.69|5941.69|5941.69|5941.69|0
1635254280000|2021-10-26 13:18:00|5942.01|5942.01|5943.63|5943.63|5943.63|5943.63|5942.01|5942.01|0
1635254380000|2021-10-26 13:19:40|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|5945.41|0
1635254460000|2021-10-26 13:21:00|5947.19|5947.19|5948.97|5948.97|5948.97|5948.97|5947.19|5947.19|0
1635254700000|2021-10-26 13:25:00|5949.29|5949.29|5949.29|5949.29|5949.29|5949.29|5948.64|5948.64|0
1635254730000|2021-10-26 13:25:30|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|0
1635254970000|2021-10-26 13:29:30|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1635255000000|2021-10-26 13:30:00|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|0
1635255010000|2021-10-26 13:30:10|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5944.28|5944.28|0
1635255020000|2021-10-26 13:30:20|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|5946.38|0
1635255050000|2021-10-26 13:30:50|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|5945.73|0
1635255070000|2021-10-26 13:31:10|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1635255080000|2021-10-26 13:31:20|5942.5|5942.5|5944.28|5944.28|5944.28|5944.28|5942.5|5942.5|0
1635255090000|2021-10-26 13:31:30|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|5946.06|0
1635255100000|2021-10-26 13:31:40|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|0
1635255130000|2021-10-26 13:32:10|5949.62|5949.62|5951.39|5951.39|5951.39|5951.39|5949.62|5949.62|0
1635255180000|2021-10-26 13:33:00|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|0
1635255200000|2021-10-26 13:33:20|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|5948.48|0
1635255210000|2021-10-26 13:33:30|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|5950.26|0
1635255240000|2021-10-26 13:34:00|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|0
1635255260000|2021-10-26 13:34:20|5953.34|5953.34|5957.22|5957.22|5957.22|5957.22|5953.34|5953.34|0
1635255270000|2021-10-26 13:34:30|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|0
1635255280000|2021-10-26 13:34:40|5956.09|5956.09|5957.87|5957.87|5957.87|5957.87|5956.09|5956.09|0
1635255300000|2021-10-26 13:35:00|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|0
1635255310000|2021-10-26 13:35:10|5960.3|5960.3|5960.3|5960.3|5960.3|5960.3|5960.3|5960.3|0
1635255360000|2021-10-26 13:36:00|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|0
1635255380000|2021-10-26 13:36:20|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|0
1635255400000|2021-10-26 13:36:40|5960.3|5960.3|5960.3|5960.3|5960.3|5960.3|5960.3|5960.3|0
1635255430000|2021-10-26 13:37:10|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|0
1635255480000|2021-10-26 13:38:00|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|0
1635255510000|2021-10-26 13:38:30|5956.74|5956.74|5954.96|5954.96|5956.74|5956.74|5954.96|5954.96|0
1635255540000|2021-10-26 13:39:00|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|0
1635255570000|2021-10-26 13:39:30|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5947.84|5947.84|0
1635255600000|2021-10-26 13:40:00|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|0
1635255640000|2021-10-26 13:40:40|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|0
1635255650000|2021-10-26 13:40:50|5953.18|5953.18|5951.4|5951.4|5953.18|5953.18|5951.4|5951.4|0
1635255680000|2021-10-26 13:41:20|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|5953.18|0
1635255750000|2021-10-26 13:42:30|5949.62|5949.62|5949.62|5949.62|5949.62|5949.62|5949.62|5949.62|0
1635255760000|2021-10-26 13:42:40|5950.27|5950.27|5949.62|5949.62|5950.27|5950.27|5949.62|5949.62|0
1635255790000|2021-10-26 13:43:10|5946.07|5946.07|5947.84|5947.84|5947.84|5947.84|5946.07|5946.07|0
1635255800000|2021-10-26 13:43:20|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|0
1635255840000|2021-10-26 13:44:00|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|5950.92|0
1635255870000|2021-10-26 13:44:30|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|0
1635255910000|2021-10-26 13:45:10|5949.62|5949.62|5947.84|5947.84|5949.62|5949.62|5947.84|5947.84|0
1635255930000|2021-10-26 13:45:30|5949.62|5949.62|5953.18|5953.18|5953.18|5953.18|5949.62|5949.62|0
1635255940000|2021-10-26 13:45:40|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|0
1635255960000|2021-10-26 13:46:00|5952.05|5952.05|5953.83|5953.83|5953.83|5953.83|5952.05|5952.05|0
1635256080000|2021-10-26 13:48:00|5948.49|5948.49|5946.71|5946.71|5948.49|5948.49|5946.71|5946.71|0
1635256100000|2021-10-26 13:48:20|5950.27|5950.27|5950.27|5950.27|5950.27|5950.27|5950.27|5950.27|0
1635256250000|2021-10-26 13:50:50|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|0
1635256270000|2021-10-26 13:51:10|5947.84|5947.84|5948.49|5948.49|5948.49|5948.49|5947.84|5947.84|0
1635256290000|2021-10-26 13:51:30|5947.2|5947.2|5947.2|5947.2|5947.2|5947.2|5947.2|5947.2|0
1635256360000|2021-10-26 13:52:40|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|0
1635256440000|2021-10-26 13:54:00|5947.2|5947.2|5947.2|5947.2|5947.2|5947.2|5947.2|5947.2|0
1635256450000|2021-10-26 13:54:10|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|0
1635256470000|2021-10-26 13:54:30|5941.05|5941.05|5941.05|5941.05|5941.05|5941.05|5941.05|5941.05|0
1635256500000|2021-10-26 13:55:00|5940.4|5940.4|5939.75|5939.75|5940.4|5940.4|5939.75|5939.75|0
1635256520000|2021-10-26 13:55:20|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|5939.11|0
1635256560000|2021-10-26 13:56:00|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|5940.4|0
1635256590000|2021-10-26 13:56:30|5938.62|5938.62|5938.62|5938.62|5938.62|5938.62|5938.62|5938.62|0
1635256820000|2021-10-26 14:00:20|5940.57|5940.57|5942.34|5942.34|5942.34|5942.34|5940.57|5940.57|0
1635256860000|2021-10-26 14:01:00|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|0
1635256920000|2021-10-26 14:02:00|5939.27|5939.27|5939.27|5939.27|5939.27|5939.27|5939.27|5939.27|0
1635256980000|2021-10-26 14:03:00|5941.05|5941.05|5942.83|5942.83|5942.83|5942.83|5941.05|5941.05|0
1635257050000|2021-10-26 14:04:10|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|0
1635257230000|2021-10-26 14:07:10|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|0
1635257340000|2021-10-26 14:09:00|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|0
1635257530000|2021-10-26 14:12:10|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|5948.33|0
1635257550000|2021-10-26 14:12:30|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|0
1635257560000|2021-10-26 14:12:40|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|0
1635257640000|2021-10-26 14:14:00|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|0
1635257670000|2021-10-26 14:14:30|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|0
1635257700000|2021-10-26 14:15:00|5944.12|5944.12|5944.77|5944.77|5944.77|5944.77|5944.12|5944.12|0
1635257710000|2021-10-26 14:15:10|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|0
1635257720000|2021-10-26 14:15:20|5943.48|5943.48|5942.83|5942.83|5943.48|5943.48|5942.83|5942.83|0
1635257730000|2021-10-26 14:15:30|5942.18|5942.18|5942.18|5942.18|5942.18|5942.18|5942.18|5942.18|0
1635257740000|2021-10-26 14:15:40|5941.53|5941.53|5942.18|5942.18|5942.18|5942.18|5941.53|5941.53|0
1635257780000|2021-10-26 14:16:20|5943.48|5943.48|5944.12|5944.12|5944.12|5944.12|5943.48|5943.48|0
1635257810000|2021-10-26 14:16:50|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|0
1635257820000|2021-10-26 14:17:00|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|5948.65|0
1635257860000|2021-10-26 14:17:40|5949.3|5949.3|5949.95|5949.95|5949.95|5949.95|5949.3|5949.3|0
1635257890000|2021-10-26 14:18:10|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|0
1635257930000|2021-10-26 14:18:50|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|0
1635257950000|2021-10-26 14:19:10|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|0
1635257970000|2021-10-26 14:19:30|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|0
1635258000000|2021-10-26 14:20:00|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|0
1635258050000|2021-10-26 14:20:50|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|5951.08|0
1635258080000|2021-10-26 14:21:20|5949.3|5949.3|5951.08|5951.08|5951.08|5951.08|5949.3|5949.3|0
1635258100000|2021-10-26 14:21:40|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|0
1635258120000|2021-10-26 14:22:00|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|0
1635258140000|2021-10-26 14:22:20|5954.15|5954.15|5954.15|5954.15|5954.15|5954.15|5954.15|5954.15|0
1635258190000|2021-10-26 14:23:10|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|5952.38|0
1635258210000|2021-10-26 14:23:30|5951.08|5951.08|5951.73|5951.73|5951.73|5951.73|5951.08|5951.08|0
1635258260000|2021-10-26 14:24:20|5949.79|5949.79|5949.79|5949.79|5949.79|5949.79|5949.79|5949.79|0
1635258310000|2021-10-26 14:25:10|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|0
1635258350000|2021-10-26 14:25:50|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|0
1635258440000|2021-10-26 14:27:20|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|5945.42|5945.42|0
1635258490000|2021-10-26 14:28:10|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|0
1635258500000|2021-10-26 14:28:20|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|5949.14|0
1635258610000|2021-10-26 14:30:10|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|5947.36|0
1635258630000|2021-10-26 14:30:30|5949.14|5949.14|5945.58|5945.58|5949.14|5949.14|5945.58|5945.58|0
1635258650000|2021-10-26 14:30:50|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|5943.8|0
1635258900000|2021-10-26 14:35:00|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|5945.58|0
1635258970000|2021-10-26 14:36:10|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|5944.29|0
1635259130000|2021-10-26 14:38:50|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|5946.07|0
1635259280000|2021-10-26 14:41:20|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|5947.84|0
1635259630000|2021-10-26 14:47:10|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|0
1635259700000|2021-10-26 14:48:20|5950.27|5950.27|5952.05|5952.05|5952.05|5952.05|5950.27|5950.27|0
1635259800000|2021-10-26 14:50:00|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|0
1635259840000|2021-10-26 14:50:40|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1635259850000|2021-10-26 14:50:50|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|0
1635259950000|2021-10-26 14:52:30|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|0
1635260000000|2021-10-26 14:53:20|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|0
1635260070000|2021-10-26 14:54:30|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|0
1635260100000|2021-10-26 14:55:00|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|0
1635260170000|2021-10-26 14:56:10|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|0
1635260210000|2021-10-26 14:56:50|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|0
1635260270000|2021-10-26 14:57:50|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|0
1635260480000|2021-10-26 15:01:20|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|0
1635260510000|2021-10-26 15:01:50|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|5956.9|0
1635260560000|2021-10-26 15:02:40|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|0
1635260610000|2021-10-26 15:03:30|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|0
1635260620000|2021-10-26 15:03:40|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1635260650000|2021-10-26 15:04:10|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|5960.14|0
1635260700000|2021-10-26 15:05:00|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|5961.92|0
1635260710000|2021-10-26 15:05:10|5963.7|5963.7|5963.7|5963.7|5963.7|5963.7|5963.7|5963.7|0
1635260720000|2021-10-26 15:05:20|5965.47|5965.47|5965.47|5965.47|5965.47|5965.47|5965.47|5965.47|0
1635260730000|2021-10-26 15:05:30|5967.25|5967.25|5967.25|5967.25|5967.25|5967.25|5967.25|5967.25|0
1635260760000|2021-10-26 15:06:00|5969.03|5969.03|5969.03|5969.03|5970.81|5970.81|5969.03|5969.03|0
1635260780000|2021-10-26 15:06:20|5970.81|5970.81|5970.81|5970.81|5970.81|5970.81|5970.81|5970.81|0
1635260800000|2021-10-26 15:06:40|5972.11|5972.11|5975.18|5975.18|5975.18|5975.18|5972.11|5972.11|0
1635260830000|2021-10-26 15:07:10|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|0
1635260980000|2021-10-26 15:09:40|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|5975.18|0
1635261030000|2021-10-26 15:10:30|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|0
1635261100000|2021-10-26 15:11:40|5978.74|5978.74|5978.74|5978.74|5978.74|5978.74|5978.74|5978.74|0
1635261110000|2021-10-26 15:11:50|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|0
1635261130000|2021-10-26 15:12:10|5982.29|5982.29|5980.52|5980.52|5982.29|5982.29|5980.52|5980.52|0
1635261180000|2021-10-26 15:13:00|5982.29|5982.29|5982.94|5982.94|5982.94|5982.94|5982.29|5982.29|0
1635261200000|2021-10-26 15:13:20|5983.59|5983.59|5984.24|5984.24|5984.24|5984.24|5983.59|5983.59|0
1635261250000|2021-10-26 15:14:10|5986.01|5986.01|5984.24|5984.24|5986.01|5986.01|5984.24|5984.24|0
1635261280000|2021-10-26 15:14:40|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|5987.79|0
1635261300000|2021-10-26 15:15:00|5986.01|5986.01|5987.79|5987.79|5989.57|5989.57|5986.01|5986.01|0
1635261320000|2021-10-26 15:15:20|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|5986.01|0
1635261330000|2021-10-26 15:15:30|5984.24|5984.24|5984.24|5984.24|5984.24|5984.24|5984.24|5984.24|0
1635261390000|2021-10-26 15:16:30|5982.46|5982.46|5978.9|5978.9|5982.46|5982.46|5978.9|5978.9|0
1635261430000|2021-10-26 15:17:10|5978.25|5978.25|5978.25|5978.25|5978.25|5978.25|5978.25|5978.25|0
1635261450000|2021-10-26 15:17:30|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|5976.47|0
1635261520000|2021-10-26 15:18:40|5974.7|5974.7|5972.92|5972.92|5974.7|5974.7|5972.92|5972.92|0
1635261570000|2021-10-26 15:19:30|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|5972.27|0
1635261580000|2021-10-26 15:19:40|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|5971.62|0
1635261590000|2021-10-26 15:19:50|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|5970.97|0
1635261600000|2021-10-26 15:20:00|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|5969.2|0
1635261610000|2021-10-26 15:20:10|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|5968.55|0
1635261620000|2021-10-26 15:20:20|5970.33|5970.33|5972.11|5972.11|5972.11|5972.11|5970.33|5970.33|0
1635261640000|2021-10-26 15:20:40|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|0
1635261700000|2021-10-26 15:21:40|5972.11|5972.11|5971.46|5971.46|5972.11|5972.11|5971.46|5971.46|0
1635261800000|2021-10-26 15:23:20|5969.68|5969.68|5969.68|5969.68|5969.68|5969.68|5969.68|5969.68|0
1635261810000|2021-10-26 15:23:30|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|5971.46|0
1635261820000|2021-10-26 15:23:40|5973.24|5973.24|5975.66|5975.66|5975.66|5975.66|5973.24|5973.24|0
1635261830000|2021-10-26 15:23:50|5976.31|5976.31|5976.96|5976.96|5976.96|5976.96|5976.31|5976.31|0
1635261880000|2021-10-26 15:24:40|5975.18|5975.18|5976.96|5976.96|5976.96|5976.96|5975.18|5975.18|0
1635261910000|2021-10-26 15:25:10|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|5976.31|0
1635262000000|2021-10-26 15:26:40|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|5978.09|0
1635262030000|2021-10-26 15:27:10|5978.74|5978.74|5978.74|5978.74|5978.74|5978.74|5978.74|5978.74|0
1635262070000|2021-10-26 15:27:50|5980.52|5980.52|5978.74|5978.74|5980.52|5980.52|5978.74|5978.74|0
1635262090000|2021-10-26 15:28:10|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|5976.96|0
1635262120000|2021-10-26 15:28:40|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|5980.52|0
1635262140000|2021-10-26 15:29:00|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|5979.22|0
1635262170000|2021-10-26 15:29:30|5977.44|5977.44|5979.22|5979.22|5979.22|5979.22|5977.44|5977.44|0
1635262190000|2021-10-26 15:29:50|5981|5981|5981|5981|5981|5981|5977.44|5977.44|0
1635319010000|2021-10-27 07:16:50|5978.1|5978.1|5985.21|5985.21|5985.21|5985.21|5978.1|5978.1|0
1635319020000|2021-10-27 07:17:00|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|0
1635319030000|2021-10-27 07:17:10|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|5990.23|0
1635319050000|2021-10-27 07:17:30|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|5990.87|0
1635319100000|2021-10-27 07:18:20|5988.28|5988.28|5989.58|5989.58|5989.58|5989.58|5988.28|5988.28|0
1635319110000|2021-10-27 07:18:30|5991.36|5991.36|5990.71|5990.71|5991.36|5991.36|5990.71|5990.71|0
1635319120000|2021-10-27 07:18:40|5990.06|5990.06|5996.05|5996.05|5996.05|5996.05|5990.06|5990.06|0
1635319130000|2021-10-27 07:18:50|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|5997.83|0
1635319140000|2021-10-27 07:19:00|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|5996.53|0
1635319150000|2021-10-27 07:19:10|5995.88|5995.88|5991.68|5991.68|5995.88|5995.88|5991.68|5991.68|0
1635319160000|2021-10-27 07:19:20|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|0
1635319190000|2021-10-27 07:19:50|5993.62|5993.62|5993.62|5993.62|5993.62|5993.62|5993.62|5993.62|0
1635319200000|2021-10-27 07:20:00|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|5994.27|0
1635319210000|2021-10-27 07:20:10|5993.62|5993.62|5993.62|5993.62|5993.62|5993.62|5993.62|5993.62|0
1635319220000|2021-10-27 07:20:20|5991.03|5991.03|5991.03|5991.03|5991.03|5991.03|5991.03|5991.03|0
1635319230000|2021-10-27 07:20:30|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|5990.38|0
1635319250000|2021-10-27 07:20:50|5989.74|5989.74|5990.38|5990.38|5990.38|5990.38|5989.74|5989.74|0
1635319260000|2021-10-27 07:21:00|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|5991.68|0
1635319270000|2021-10-27 07:21:10|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|5992.33|0
1635319280000|2021-10-27 07:21:20|5992.97|5992.97|5991.19|5991.19|5992.97|5992.97|5991.19|5991.19|0
1635319320000|2021-10-27 07:22:00|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|5985.86|0
1635319460000|2021-10-27 07:24:20|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|5991.19|0
1635319490000|2021-10-27 07:24:50|5989.42|5989.42|5987.64|5987.64|5989.42|5989.42|5987.64|5987.64|0
1635319510000|2021-10-27 07:25:10|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|5989.42|0
1635319520000|2021-10-27 07:25:20|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|5991.36|0
1635319550000|2021-10-27 07:25:50|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|5987.8|0
1635319580000|2021-10-27 07:26:20|5986.51|5986.51|5987.15|5987.15|5987.15|5987.15|5986.51|5986.51|0
1635319620000|2021-10-27 07:27:00|5985.37|5985.37|5985.37|5985.37|5985.37|5985.37|5985.37|5985.37|0
1635319630000|2021-10-27 07:27:10|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1635319710000|2021-10-27 07:28:30|5982.46|5982.46|5984.24|5984.24|5984.24|5984.24|5982.46|5982.46|0
1635319730000|2021-10-27 07:28:50|5986.02|5986.02|5984.24|5984.24|5986.02|5986.02|5984.24|5984.24|0
1635319740000|2021-10-27 07:29:00|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|0
1635319760000|2021-10-27 07:29:20|5981.01|5981.01|5981.65|5981.65|5981.65|5981.65|5980.36|5980.36|0
1635319770000|2021-10-27 07:29:30|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|0
1635319780000|2021-10-27 07:29:40|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|5979.71|0
1635319790000|2021-10-27 07:29:50|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|5981.65|0
1635319800000|2021-10-27 07:30:00|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|5981.01|0
1635319810000|2021-10-27 07:30:10|5981.65|5981.65|5982.95|5982.95|5982.95|5982.95|5981.65|5981.65|0
1635319820000|2021-10-27 07:30:20|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|0
1635319830000|2021-10-27 07:30:30|5984.24|5984.24|5983.6|5983.6|5984.24|5984.24|5982.3|5982.3|0
1635319840000|2021-10-27 07:30:40|5981.65|5981.65|5982.3|5982.3|5982.3|5982.3|5981.65|5981.65|0
1635319850000|2021-10-27 07:30:50|5980.36|5980.36|5981.65|5981.65|5981.65|5981.65|5980.36|5980.36|0
1635319870000|2021-10-27 07:31:10|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|0
1635319880000|2021-10-27 07:31:20|5981.17|5981.17|5981.17|5981.17|5981.17|5981.17|5981.17|5981.17|0
1635319890000|2021-10-27 07:31:30|5979.87|5979.87|5979.87|5979.87|5979.87|5979.87|5978.58|5978.58|0
1635319980000|2021-10-27 07:33:00|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|0
1635320030000|2021-10-27 07:33:50|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|0
1635320110000|2021-10-27 07:35:10|5982.95|5982.95|5982.95|5982.95|5982.95|5982.95|5982.95|5982.95|0
1635320180000|2021-10-27 07:36:20|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|5983.6|0
1635320230000|2021-10-27 07:37:10|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|5981.82|0
1635320270000|2021-10-27 07:37:50|5983.6|5983.6|5981.82|5981.82|5983.6|5983.6|5981.82|5981.82|0
1635320300000|2021-10-27 07:38:20|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|5980.04|0
1635320330000|2021-10-27 07:38:50|5985.37|5985.37|5984.73|5984.73|5985.37|5985.37|5984.73|5984.73|0
1635320340000|2021-10-27 07:39:00|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1635320410000|2021-10-27 07:40:10|5985.37|5985.37|5984.73|5984.73|5985.37|5985.37|5984.73|5984.73|0
1635320540000|2021-10-27 07:42:20|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|5986.02|0
1635320590000|2021-10-27 07:43:10|5985.37|5985.37|5990.71|5990.71|5990.71|5990.71|5985.37|5985.37|0
1635320600000|2021-10-27 07:43:20|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|5988.93|0
1635320610000|2021-10-27 07:43:30|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|5990.71|0
1635320680000|2021-10-27 07:44:40|5990.06|5990.06|5989.42|5989.42|5990.06|5990.06|5989.42|5989.42|0
1635320690000|2021-10-27 07:44:50|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|5988.77|0
1635320740000|2021-10-27 07:45:40|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|0
1635320790000|2021-10-27 07:46:30|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|0
1635320820000|2021-10-27 07:47:00|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|5985.21|0
1635320830000|2021-10-27 07:47:10|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|5986.99|0
1635320860000|2021-10-27 07:47:40|5985.69|5985.69|5985.69|5985.69|5985.69|5985.69|5985.69|5985.69|0
1635320890000|2021-10-27 07:48:10|5987.47|5987.47|5987.47|5987.47|5987.47|5987.47|5987.47|5987.47|0
1635321040000|2021-10-27 07:50:40|5985.69|5985.69|5985.69|5985.69|5985.69|5985.69|5985.69|5985.69|0
1635321140000|2021-10-27 07:52:20|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|5986.34|0
1635321340000|2021-10-27 07:55:40|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|5988.12|0
1635321480000|2021-10-27 07:58:00|5987.47|5987.47|5987.47|5987.47|5987.47|5987.47|5987.47|5987.47|0
1635321640000|2021-10-27 08:00:40|5986.83|5986.83|5986.83|5986.83|5986.83|5986.83|5986.83|5986.83|0
1635321660000|2021-10-27 08:01:00|5988.6|5988.6|5985.05|5985.05|5988.6|5988.6|5985.05|5985.05|0
1635321680000|2021-10-27 08:01:20|5981.49|5981.49|5981.49|5981.49|5981.49|5981.49|5981.49|5981.49|0
1635321740000|2021-10-27 08:02:20|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|0
1635321830000|2021-10-27 08:03:50|5982.62|5982.62|5982.62|5982.62|5982.62|5982.62|5982.62|5982.62|0
1635321900000|2021-10-27 08:05:00|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|0
1635322020000|2021-10-27 08:07:00|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|0
1635322080000|2021-10-27 08:08:00|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|5981.33|0
1635322130000|2021-10-27 08:08:50|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|5983.1|0
1635322240000|2021-10-27 08:10:40|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|0
1635322250000|2021-10-27 08:10:50|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|5983.75|0
1635322270000|2021-10-27 08:11:10|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|0
1635322320000|2021-10-27 08:12:00|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|0
1635322370000|2021-10-27 08:12:50|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|5985.05|0
1635322540000|2021-10-27 08:15:40|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|5983.27|0
1635322560000|2021-10-27 08:16:00|5981.49|5981.49|5979.71|5979.71|5981.49|5981.49|5979.71|5979.71|0
1635322690000|2021-10-27 08:18:10|5976.15|5976.15|5973.56|5973.56|5976.15|5976.15|5973.56|5973.56|0
1635322700000|2021-10-27 08:18:20|5972.27|5972.27|5971.62|5971.62|5972.27|5972.27|5971.62|5971.62|0
1635322780000|2021-10-27 08:19:40|5969.84|5969.84|5969.84|5969.84|5969.84|5969.84|5969.84|5969.84|0
1635322790000|2021-10-27 08:19:50|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|5968.06|0
1635322830000|2021-10-27 08:20:30|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|0
1635322840000|2021-10-27 08:20:40|5964.51|5964.51|5964.51|5964.51|5964.51|5964.51|5964.51|5964.51|0
1635322910000|2021-10-27 08:21:50|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|5966.29|0
1635323100000|2021-10-27 08:25:00|5964.51|5964.51|5962.73|5962.73|5964.51|5964.51|5962.73|5962.73|0
1635323210000|2021-10-27 08:26:50|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|0
1635323270000|2021-10-27 08:27:50|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|5960.95|0
1635323290000|2021-10-27 08:28:10|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|0
1635323310000|2021-10-27 08:28:30|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|0
1635323440000|2021-10-27 08:30:40|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|5957.39|0
1635323540000|2021-10-27 08:32:20|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|5959.17|0
1635323590000|2021-10-27 08:33:10|5957.39|5957.39|5955.61|5955.61|5957.39|5957.39|5955.61|5955.61|0
1635323650000|2021-10-27 08:34:10|5957.39|5957.39|5959.17|5959.17|5959.17|5959.17|5957.39|5957.39|0
1635323670000|2021-10-27 08:34:30|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|5962.73|0
1635323750000|2021-10-27 08:35:50|5962.08|5962.08|5960.14|5960.14|5962.08|5962.08|5960.14|5960.14|0
1635323760000|2021-10-27 08:36:00|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1635323780000|2021-10-27 08:36:20|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|0
1635323960000|2021-10-27 08:39:20|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|5957.55|0
1635324030000|2021-10-27 08:40:30|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|0
1635324050000|2021-10-27 08:40:50|5956.42|5956.42|5958.2|5958.2|5958.2|5958.2|5956.42|5956.42|0
1635324060000|2021-10-27 08:41:00|5959.49|5959.49|5958.2|5958.2|5959.49|5959.49|5958.2|5958.2|0
1635324110000|2021-10-27 08:41:50|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1635324120000|2021-10-27 08:42:00|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|0
1635324230000|2021-10-27 08:43:50|5959.49|5959.49|5959.49|5959.49|5960.14|5960.14|5959.49|5959.49|0
1635324380000|2021-10-27 08:46:20|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|0
1635324410000|2021-10-27 08:46:50|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1635324460000|2021-10-27 08:47:40|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|5957.71|0
1635324490000|2021-10-27 08:48:10|5961.27|5961.27|5961.27|5961.27|5961.27|5961.27|5961.27|5961.27|0
1635324500000|2021-10-27 08:48:20|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1635324530000|2021-10-27 08:48:50|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|0
1635324590000|2021-10-27 08:49:50|5957.06|5957.06|5955.29|5955.29|5957.06|5957.06|5955.29|5955.29|0
1635324600000|2021-10-27 08:50:00|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|0
1635324720000|2021-10-27 08:52:00|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|5953.51|0
1635325280000|2021-10-27 09:01:20|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|5951.73|0
1635325330000|2021-10-27 09:02:10|5948.17|5948.17|5949.95|5949.95|5949.95|5949.95|5948.17|5948.17|0
1635325520000|2021-10-27 09:05:20|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|5950.6|0
1635325550000|2021-10-27 09:05:50|5949.95|5949.95|5949.95|5949.95|5949.95|5949.95|5949.95|5949.95|0
1635325560000|2021-10-27 09:06:00|5953.51|5953.51|5958.84|5958.84|5958.84|5958.84|5953.51|5953.51|0
1635325610000|2021-10-27 09:06:50|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|0
1635325620000|2021-10-27 09:07:00|5956.9|5956.9|5953.34|5953.34|5956.9|5956.9|5953.34|5953.34|0
1635325650000|2021-10-27 09:07:30|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|0
1635325810000|2021-10-27 09:10:10|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|5952.21|0
1635325860000|2021-10-27 09:11:00|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|0
1635325940000|2021-10-27 09:12:20|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|5955.77|0
1635325980000|2021-10-27 09:13:00|5957.06|5957.06|5956.42|5956.42|5957.06|5957.06|5956.42|5956.42|0
1635326100000|2021-10-27 09:15:00|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|0
1635326180000|2021-10-27 09:16:20|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|0
1635326380000|2021-10-27 09:19:40|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|0
1635326570000|2021-10-27 09:22:50|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|0
1635326580000|2021-10-27 09:23:00|5954.64|5954.64|5952.86|5952.86|5954.64|5954.64|5952.86|5952.86|0
1635326590000|2021-10-27 09:23:10|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|0
1635326600000|2021-10-27 09:23:20|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|5952.86|0
1635326640000|2021-10-27 09:24:00|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|5954.64|0
1635326720000|2021-10-27 09:25:20|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|5956.42|0
1635326760000|2021-10-27 09:26:00|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|5958.2|0
1635326840000|2021-10-27 09:27:20|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|0
1635326920000|2021-10-27 09:28:40|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|5959.49|0
1635326950000|2021-10-27 09:29:10|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|5958.84|0
1635327020000|2021-10-27 09:30:20|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|5957.06|0
1635327060000|2021-10-27 09:31:00|5958.84|5958.84|5957.06|5957.06|5958.84|5958.84|5957.06|5957.06|0
1635327410000|2021-10-27 09:36:50|5955.29|5955.29|5955.29|5955.29|5955.29|5955.29|5955.29|5955.29|0
1635327440000|2021-10-27 09:37:20|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|5953.99|0
1635327530000|2021-10-27 09:38:50|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1635327750000|2021-10-27 09:42:30|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|0
1635327770000|2021-10-27 09:42:50|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1635327900000|2021-10-27 09:45:00|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|0
1635327940000|2021-10-27 09:45:40|5950.92|5950.92|5951.56|5951.56|5951.56|5951.56|5950.92|5950.92|0
1635328020000|2021-10-27 09:47:00|5949.79|5949.79|5951.56|5951.56|5951.56|5951.56|5949.79|5949.79|0
1635328030000|2021-10-27 09:47:10|5953.34|5953.34|5955.12|5955.12|5955.12|5955.12|5953.34|5953.34|0
1635328170000|2021-10-27 09:49:30|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|5953.34|0
1635328310000|2021-10-27 09:51:50|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|5951.56|0
1635328370000|2021-10-27 09:52:50|5950.27|5950.27|5950.27|5950.27|5950.27|5950.27|5950.27|5950.27|0
1635328460000|2021-10-27 09:54:20|5948.98|5948.98|5948.33|5948.33|5948.98|5948.98|5948.33|5948.33|0
1635328470000|2021-10-27 09:54:30|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|0
1635328560000|2021-10-27 09:56:00|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|0
1635329050000|2021-10-27 10:04:10|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|5945.42|0
1635329110000|2021-10-27 10:05:10|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|0
1635329630000|2021-10-27 10:13:50|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|0
1635329940000|2021-10-27 10:19:00|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|5940.57|0
1635330330000|2021-10-27 10:25:30|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|0
1635330350000|2021-10-27 10:25:50|5941.7|5941.7|5941.7|5941.7|5941.7|5941.7|5941.7|5941.7|0
1635330380000|2021-10-27 10:26:20|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|0
1635330420000|2021-10-27 10:27:00|5942.83|5942.83|5942.83|5942.83|5942.83|5942.83|5942.83|5942.83|0
1635330430000|2021-10-27 10:27:10|5942.18|5942.18|5942.18|5942.18|5942.18|5942.18|5942.18|5942.18|0
1635330450000|2021-10-27 10:27:30|5942.83|5942.83|5942.83|5942.83|5942.83|5942.83|5942.83|5942.83|0
1635330500000|2021-10-27 10:28:20|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|5943.48|0
1635330510000|2021-10-27 10:28:30|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|5944.12|0
1635330680000|2021-10-27 10:31:20|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|5945.9|0
1635330690000|2021-10-27 10:31:30|5946.55|5946.55|5947.2|5947.2|5947.2|5947.2|5946.55|5946.55|0
1635330810000|2021-10-27 10:33:30|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|0
1635330920000|2021-10-27 10:35:20|5950.27|5950.27|5950.27|5950.27|5950.27|5950.27|5950.27|5950.27|0
1635331010000|2021-10-27 10:36:50|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|5948.49|0
1635331360000|2021-10-27 10:42:40|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|5946.71|0
1635331470000|2021-10-27 10:44:30|5943.16|5943.16|5946.71|5946.71|5946.71|5946.71|5943.16|5943.16|0
1635331490000|2021-10-27 10:44:50|5948.49|5948.49|5950.27|5950.27|5950.27|5950.27|5948.49|5948.49|0
1635331710000|2021-10-27 10:48:30|5948.49|5948.49|5946.71|5946.71|5948.49|5948.49|5946.71|5946.71|0
1635331720000|2021-10-27 10:48:40|5946.07|5946.07|5945.42|5945.42|5946.07|5946.07|5945.42|5945.42|0
1635331800000|2021-10-27 10:50:00|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|5943.64|0
1635332040000|2021-10-27 10:54:00|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|0
1635332080000|2021-10-27 10:54:40|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|0
1635332250000|2021-10-27 10:57:30|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|5937.66|0
1635332320000|2021-10-27 10:58:40|5939.43|5939.43|5939.43|5939.43|5939.43|5939.43|5939.43|5939.43|0
1635332340000|2021-10-27 10:59:00|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|5941.21|0
1635332370000|2021-10-27 10:59:30|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|0
1635332520000|2021-10-27 11:02:00|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|0
1635332540000|2021-10-27 11:02:20|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|5946.55|0
1635332550000|2021-10-27 11:02:30|5948.33|5948.33|5950.11|5950.11|5950.11|5950.11|5948.33|5948.33|0
1635332740000|2021-10-27 11:05:40|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|0
1635332770000|2021-10-27 11:06:10|5952.7|5952.7|5952.05|5952.05|5952.7|5952.7|5952.05|5952.05|0
1635332810000|2021-10-27 11:06:50|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|5952.7|0
1635332830000|2021-10-27 11:07:10|5951.4|5951.4|5956.74|5956.74|5956.74|5956.74|5951.4|5951.4|0
1635332940000|2021-10-27 11:09:00|5957.38|5957.38|5957.38|5957.38|5957.38|5957.38|5957.38|5957.38|0
1635333000000|2021-10-27 11:10:00|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|0
1635333080000|2021-10-27 11:11:20|5957.38|5957.38|5959.16|5959.16|5959.16|5959.16|5957.38|5957.38|0
1635333130000|2021-10-27 11:12:10|5957.38|5957.38|5959.16|5959.16|5959.16|5959.16|5957.38|5957.38|0
1635333280000|2021-10-27 11:14:40|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|0
1635333320000|2021-10-27 11:15:20|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|0
1635333480000|2021-10-27 11:18:00|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|5954.47|0
1635333630000|2021-10-27 11:20:30|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|5956.25|0
1635333960000|2021-10-27 11:26:00|5958.03|5958.03|5964.02|5964.02|5964.02|5964.02|5958.03|5958.03|0
1635333990000|2021-10-27 11:26:30|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|0
1635334030000|2021-10-27 11:27:10|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|0
1635334040000|2021-10-27 11:27:20|5970|5970|5970|5970|5970|5970|5970|5970|0
1635334270000|2021-10-27 11:31:10|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|5968.22|0
1635334290000|2021-10-27 11:31:30|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|5966.44|0
1635334350000|2021-10-27 11:32:30|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|0
1635334630000|2021-10-27 11:37:10|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|0
1635334640000|2021-10-27 11:37:20|5964.66|5964.66|5965.96|5965.96|5965.96|5965.96|5964.66|5964.66|0
1635334820000|2021-10-27 11:40:20|5964.18|5964.18|5964.18|5964.18|5964.18|5964.18|5964.18|5964.18|0
1635334830000|2021-10-27 11:40:30|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|0
1635335050000|2021-10-27 11:44:10|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|5964.66|5964.66|0
1635335060000|2021-10-27 11:44:20|5964.66|5964.66|5964.02|5964.02|5964.66|5964.66|5964.02|5964.02|0
1635335070000|2021-10-27 11:44:30|5965.31|5965.31|5967.09|5967.09|5967.09|5967.09|5965.31|5965.31|0
1635335090000|2021-10-27 11:44:50|5965.79|5965.79|5966.44|5966.44|5966.44|5966.44|5965.79|5965.79|0
1635335100000|2021-10-27 11:45:00|5965.79|5965.79|5965.15|5965.15|5966.44|5966.44|5965.15|5965.15|0
1635335120000|2021-10-27 11:45:20|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|0
1635335180000|2021-10-27 11:46:20|5966.44|5966.44|5967.74|5967.74|5967.74|5967.74|5966.44|5966.44|0
1635335190000|2021-10-27 11:46:30|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|5967.09|0
1635335250000|2021-10-27 11:47:30|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|0
1635335450000|2021-10-27 11:50:50|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|0
1635335500000|2021-10-27 11:51:40|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|0
1635335610000|2021-10-27 11:53:30|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|0
1635335840000|2021-10-27 11:57:20|5962.88|5962.88|5962.88|5962.88|5962.88|5962.88|5962.88|5962.88|0
1635335940000|2021-10-27 11:59:00|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|5964.66|0
1635336190000|2021-10-27 12:03:10|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|5965.31|0
1635336270000|2021-10-27 12:04:30|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|5965.96|0
1635336480000|2021-10-27 12:08:00|5962.4|5962.4|5962.4|5962.4|5962.4|5962.4|5962.4|5962.4|0
1635336500000|2021-10-27 12:08:20|5965.96|5965.96|5962.4|5962.4|5965.96|5965.96|5962.4|5962.4|0
1635336600000|2021-10-27 12:10:00|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|5961.75|0
1635336750000|2021-10-27 12:12:30|5963.53|5963.53|5965.31|5965.31|5965.31|5965.31|5963.53|5963.53|0
1635336760000|2021-10-27 12:12:40|5967.09|5967.09|5967.09|5967.09|5968.87|5968.87|5967.09|5967.09|0
1635336770000|2021-10-27 12:12:50|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|5968.87|0
1635337060000|2021-10-27 12:17:40|5967.57|5967.57|5964.02|5964.02|5967.57|5967.57|5964.02|5964.02|0
1635337080000|2021-10-27 12:18:00|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|0
1635337230000|2021-10-27 12:20:30|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|0
1635337360000|2021-10-27 12:22:40|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|5965.79|0
1635337380000|2021-10-27 12:23:00|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|5964.02|0
1635337510000|2021-10-27 12:25:10|5962.24|5962.24|5962.24|5962.24|5962.24|5962.24|5962.24|5962.24|0
1635337630000|2021-10-27 12:27:10|5964.02|5964.02|5962.07|5962.07|5964.02|5964.02|5962.07|5962.07|0
1635337810000|2021-10-27 12:30:10|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|0
1635337840000|2021-10-27 12:30:40|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|5962.56|0
1635337870000|2021-10-27 12:31:10|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|5960.78|0
1635338010000|2021-10-27 12:33:30|5959|5959|5959|5959|5959|5959|5959|5959|0
1635338020000|2021-10-27 12:33:40|5960.78|5960.78|5959|5959|5960.78|5960.78|5959|5959|0
1635338110000|2021-10-27 12:35:10|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5955.44|5955.44|0
1635338120000|2021-10-27 12:35:20|5959|5959|5959|5959|5959|5959|5959|5959|0
1635338160000|2021-10-27 12:36:00|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|5957.22|0
1635338240000|2021-10-27 12:37:20|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|5957.87|0
1635338580000|2021-10-27 12:43:00|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|5959.65|0
1635339040000|2021-10-27 12:50:40|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|5961.43|0
1635339410000|2021-10-27 12:56:50|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|5962.07|0
1635339460000|2021-10-27 12:57:40|5960.3|5960.3|5960.3|5960.3|5960.3|5960.3|5960.3|5960.3|0
1635339570000|2021-10-27 12:59:30|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|0
1635339600000|2021-10-27 13:00:00|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|5961.59|0
1635339610000|2021-10-27 13:00:10|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|0
1635339690000|2021-10-27 13:01:30|5962.72|5962.72|5962.72|5962.72|5962.72|5962.72|5962.72|5962.72|0
1635339910000|2021-10-27 13:05:10|5959.16|5959.16|5957.38|5957.38|5959.16|5959.16|5957.38|5957.38|0
1635340080000|2021-10-27 13:08:00|5956.74|5956.74|5956.09|5956.09|5956.74|5956.74|5956.09|5956.09|0
1635340510000|2021-10-27 13:15:10|5957.87|5957.87|5956.09|5956.09|5957.87|5957.87|5956.09|5956.09|0
1635340660000|2021-10-27 13:17:40|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|0
1635340760000|2021-10-27 13:19:20|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|0
1635340790000|2021-10-27 13:19:50|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|0
1635340810000|2021-10-27 13:20:10|5956.09|5956.09|5955.44|5955.44|5956.09|5956.09|5955.44|5955.44|0
1635340850000|2021-10-27 13:20:50|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|5956.09|0
1635340930000|2021-10-27 13:22:10|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|0
1635341040000|2021-10-27 13:24:00|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|5958.52|0
1635341110000|2021-10-27 13:25:10|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|0
1635341150000|2021-10-27 13:25:50|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|0
1635341210000|2021-10-27 13:26:50|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|0
1635341220000|2021-10-27 13:27:00|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|0
1635341320000|2021-10-27 13:28:40|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|0
1635341400000|2021-10-27 13:30:00|5957.38|5957.38|5959.16|5959.16|5959.16|5959.16|5957.38|5957.38|0
1635341440000|2021-10-27 13:30:40|5957.38|5957.38|5955.61|5955.61|5957.38|5957.38|5955.61|5955.61|0
1635341460000|2021-10-27 13:31:00|5957.38|5957.38|5957.38|5957.38|5957.38|5957.38|5957.38|5957.38|0
1635341550000|2021-10-27 13:32:30|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|5959.16|0
1635341560000|2021-10-27 13:32:40|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|5960.94|0
1635341580000|2021-10-27 13:33:00|5962.72|5962.72|5962.72|5962.72|5962.72|5962.72|5962.72|5962.72|0
1635341620000|2021-10-27 13:33:40|5966.28|5966.28|5968.7|5968.7|5970|5970|5964.5|5964.5|0
1635341630000|2021-10-27 13:33:50|5970.48|5970.48|5970.48|5970.48|5970.48|5970.48|5970.48|5970.48|0
1635341690000|2021-10-27 13:34:50|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|5966.93|0
1635341730000|2021-10-27 13:35:30|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|5965.15|0
1635341810000|2021-10-27 13:36:50|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|5963.37|0
1635341830000|2021-10-27 13:37:10|5961.43|5961.43|5962.07|5962.07|5962.07|5962.07|5961.43|5961.43|0
1635341890000|2021-10-27 13:38:10|5960.3|5960.3|5956.74|5956.74|5960.3|5960.3|5956.74|5956.74|0
1635342110000|2021-10-27 13:41:50|5954.96|5954.96|5953.18|5953.18|5954.96|5954.96|5953.18|5953.18|0
1635342120000|2021-10-27 13:42:00|5951.4|5951.4|5954.96|5954.96|5954.96|5954.96|5951.4|5951.4|0
1635342130000|2021-10-27 13:42:10|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|5956.74|0
1635342150000|2021-10-27 13:42:30|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|5954.96|0
1635342260000|2021-10-27 13:44:20|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|5955.61|0
1635342380000|2021-10-27 13:46:20|5953.83|5953.83|5950.27|5950.27|5953.83|5953.83|5950.27|5950.27|0
1635342390000|2021-10-27 13:46:30|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|5953.83|0
1635342410000|2021-10-27 13:46:50|5952.05|5952.05|5950.27|5950.27|5952.05|5952.05|5950.27|5950.27|0
1635342420000|2021-10-27 13:47:00|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|5952.05|0
1635342430000|2021-10-27 13:47:10|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|5951.4|0
1635342440000|2021-10-27 13:47:20|5949.62|5949.62|5947.2|5947.2|5949.62|5949.62|5947.2|5947.2|0
1635342570000|2021-10-27 13:49:30|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|5948.98|0
1635342580000|2021-10-27 13:49:40|5947.2|5947.2|5945.42|5945.42|5947.2|5947.2|5945.42|5945.42|0
1635342600000|2021-10-27 13:50:00|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|5944.77|0
1635342650000|2021-10-27 13:50:50|5942.99|5942.99|5941.21|5941.21|5942.99|5942.99|5941.21|5941.21|0
1635342660000|2021-10-27 13:51:00|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|5942.99|0
1635342710000|2021-10-27 13:51:50|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|5942.34|0
1635342720000|2021-10-27 13:52:00|5940.57|5940.57|5935.23|5935.23|5940.57|5940.57|5935.23|5935.23|0
1635342800000|2021-10-27 13:53:20|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|5934.58|0
1635342890000|2021-10-27 13:54:50|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|5938.14|0
1635342900000|2021-10-27 13:55:00|5939.92|5939.92|5939.92|5939.92|5939.92|5939.92|5939.92|5939.92|0
1635342920000|2021-10-27 13:55:20|5938.14|5938.14|5936.2|5936.2|5938.14|5938.14|5936.2|5936.2|0
1635342970000|2021-10-27 13:56:10|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|0
1635342990000|2021-10-27 13:56:30|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|5936.2|0
1635343000000|2021-10-27 13:56:40|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|0
1635343050000|2021-10-27 13:57:30|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|5932.64|0
1635343070000|2021-10-27 13:57:50|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|0
1635343170000|2021-10-27 13:59:30|5936.2|5936.2|5937.98|5937.98|5937.98|5937.98|5936.2|5936.2|0
1635343180000|2021-10-27 13:59:40|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|5934.42|0
1635343230000|2021-10-27 14:00:30|5932.64|5932.64|5934.42|5934.42|5934.42|5934.42|5932.64|5932.64|0
1635343310000|2021-10-27 14:01:50|5933.12|5933.12|5932.48|5932.48|5933.12|5933.12|5932.48|5932.48|0
1635343340000|2021-10-27 14:02:20|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|5925.36|0
1635343370000|2021-10-27 14:02:50|5924.71|5924.71|5923.42|5923.42|5924.71|5924.71|5923.42|5923.42|0
1635343390000|2021-10-27 14:03:10|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|5925.2|0
1635343400000|2021-10-27 14:03:20|5926.98|5926.98|5926.98|5926.98|5926.98|5926.98|5926.98|5926.98|0
1635343410000|2021-10-27 14:03:30|5923.42|5923.42|5919.86|5919.86|5923.42|5923.42|5919.86|5919.86|0
1635343430000|2021-10-27 14:03:50|5919.21|5919.21|5919.86|5919.86|5919.86|5919.86|5919.21|5919.21|0
1635343530000|2021-10-27 14:05:30|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|0
1635343540000|2021-10-27 14:05:40|5916.46|5916.46|5916.46|5916.46|5916.46|5916.46|5916.46|5916.46|0
1635343550000|2021-10-27 14:05:50|5920.02|5920.02|5920.02|5920.02|5920.02|5920.02|5920.02|5920.02|0
1635343600000|2021-10-27 14:06:40|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|0
1635343610000|2021-10-27 14:06:50|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|0
1635343640000|2021-10-27 14:07:20|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|5916.62|0
1635343650000|2021-10-27 14:07:30|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|0
1635343690000|2021-10-27 14:08:10|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|5919.05|0
1635343710000|2021-10-27 14:08:30|5918.08|5918.08|5917.76|5917.76|5918.08|5918.08|5917.76|5917.76|0
1635343730000|2021-10-27 14:08:50|5919.53|5919.53|5919.53|5919.53|5919.53|5919.53|5919.53|5919.53|0
1635343760000|2021-10-27 14:09:20|5915.98|5915.98|5917.76|5917.76|5917.76|5917.76|5915.98|5915.98|0
1635343870000|2021-10-27 14:11:10|5915.98|5915.98|5921.31|5921.31|5921.31|5921.31|5915.98|5915.98|0
1635343900000|2021-10-27 14:11:40|5920.42|5920.42|5919.53|5919.53|5920.42|5920.42|5919.53|5919.53|0
1635343930000|2021-10-27 14:12:10|5919.21|5919.21|5918.24|5918.24|5919.21|5919.21|5914.68|5914.68|0
1635343940000|2021-10-27 14:12:20|5916.46|5916.46|5916.46|5916.46|5916.46|5916.46|5916.46|5916.46|0
1635343970000|2021-10-27 14:12:50|5918.24|5918.24|5919.86|5919.86|5919.86|5919.86|5918.24|5918.24|0
1635344040000|2021-10-27 14:14:00|5918.08|5918.08|5921.64|5921.64|5921.64|5921.64|5918.08|5918.08|0
1635344060000|2021-10-27 14:14:20|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|5918.08|0
1635344110000|2021-10-27 14:15:10|5916.3|5916.3|5918.08|5918.08|5918.08|5918.08|5916.3|5916.3|0
1635344190000|2021-10-27 14:16:30|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|5916.78|0
1635344210000|2021-10-27 14:16:50|5917.43|5917.43|5917.43|5917.43|5917.43|5917.43|5917.43|5917.43|0
1635344240000|2021-10-27 14:17:20|5913.87|5913.87|5908.54|5908.54|5913.87|5913.87|5908.54|5908.54|0
1635344300000|2021-10-27 14:18:20|5910.32|5910.32|5910.32|5910.32|5910.32|5910.32|5910.32|5910.32|0
1635344370000|2021-10-27 14:19:30|5908.7|5908.7|5905.14|5905.14|5908.7|5908.7|5905.14|5905.14|0
1635344410000|2021-10-27 14:20:10|5906.92|5906.92|5906.92|5906.92|5906.92|5906.92|5906.92|5906.92|0
1635344420000|2021-10-27 14:20:20|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|0
1635344440000|2021-10-27 14:20:40|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|0
1635344470000|2021-10-27 14:21:10|5908.05|5908.05|5899.16|5899.16|5908.05|5908.05|5899.16|5899.16|0
1635344480000|2021-10-27 14:21:20|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|0
1635344760000|2021-10-27 14:26:00|5901.58|5901.58|5901.58|5901.58|5901.58|5901.58|5901.58|5901.58|0
1635344860000|2021-10-27 14:27:40|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|0
1635344940000|2021-10-27 14:29:00|5904.01|5904.01|5904.01|5904.01|5904.01|5904.01|5904.01|5904.01|0
1635344950000|2021-10-27 14:29:10|5900.45|5900.45|5900.45|5900.45|5900.45|5900.45|5900.45|5900.45|0
1635345020000|2021-10-27 14:30:20|5898.67|5898.67|5895.12|5895.12|5898.67|5898.67|5895.12|5895.12|0
1635345060000|2021-10-27 14:31:00|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|5896.89|0
1635345140000|2021-10-27 14:32:20|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|0
1635345160000|2021-10-27 14:32:40|5894.14|5894.14|5892.85|5892.85|5894.14|5894.14|5892.85|5892.85|0
1635345220000|2021-10-27 14:33:40|5891.07|5891.07|5887.51|5887.51|5891.07|5891.07|5887.51|5887.51|0
1635345240000|2021-10-27 14:34:00|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|0
1635345250000|2021-10-27 14:34:10|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|5888.97|0
1635345300000|2021-10-27 14:35:00|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|5890.75|0
1635345420000|2021-10-27 14:37:00|5887.19|5887.19|5888.97|5888.97|5888.97|5888.97|5887.19|5887.19|0
1635345430000|2021-10-27 14:37:10|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|5889.29|0
1635345480000|2021-10-27 14:38:00|5890.26|5890.26|5890.59|5890.59|5890.59|5890.59|5890.26|5890.26|0
1635345490000|2021-10-27 14:38:10|5890.26|5890.26|5892.04|5892.04|5892.04|5892.04|5890.26|5890.26|0
1635345500000|2021-10-27 14:38:20|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|5890.26|0
1635345530000|2021-10-27 14:38:50|5890.59|5890.59|5889.62|5889.62|5890.59|5890.59|5889.62|5889.62|0
1635345540000|2021-10-27 14:39:00|5889.94|5889.94|5889.29|5889.29|5889.94|5889.94|5889.29|5889.29|0
1635345550000|2021-10-27 14:39:10|5889.62|5889.62|5890.59|5890.59|5890.59|5890.59|5889.62|5889.62|0
1635345610000|2021-10-27 14:40:10|5891.56|5891.56|5893.34|5893.34|5893.34|5893.34|5891.56|5891.56|0
1635345700000|2021-10-27 14:41:40|5893.98|5893.98|5893.98|5893.98|5893.98|5893.98|5893.98|5893.98|0
1635345720000|2021-10-27 14:42:00|5895.76|5895.76|5895.76|5895.76|5895.76|5895.76|5895.76|5895.76|0
1635345730000|2021-10-27 14:42:10|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|0
1635345840000|2021-10-27 14:44:00|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1635345860000|2021-10-27 14:44:20|5897.06|5897.06|5891.72|5891.72|5897.06|5897.06|5891.72|5891.72|0
1635345870000|2021-10-27 14:44:30|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|0
1635345900000|2021-10-27 14:45:00|5890.27|5890.27|5895.12|5895.12|5895.12|5895.12|5890.27|5890.27|0
1635345990000|2021-10-27 14:46:30|5896.9|5896.9|5898.68|5898.68|5898.68|5898.68|5896.9|5896.9|0
1635346000000|2021-10-27 14:46:40|5899.65|5899.65|5900.62|5900.62|5900.62|5900.62|5899.65|5899.65|0
1635346010000|2021-10-27 14:46:50|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|5900.3|0
1635346030000|2021-10-27 14:47:10|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|0
1635346070000|2021-10-27 14:47:50|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|0
1635346110000|2021-10-27 14:48:30|5900.3|5900.3|5901.27|5901.27|5901.27|5901.27|5900.3|5900.3|0
1635346150000|2021-10-27 14:49:10|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|0
1635346160000|2021-10-27 14:49:20|5899.97|5899.97|5898.35|5898.35|5899.97|5899.97|5898.35|5898.35|0
1635346280000|2021-10-27 14:51:20|5897.71|5897.71|5897.38|5897.38|5897.71|5897.71|5897.38|5897.38|0
1635346290000|2021-10-27 14:51:30|5893.82|5893.82|5890.27|5890.27|5893.82|5893.82|5890.27|5890.27|0
1635346390000|2021-10-27 14:53:10|5893.82|5893.82|5895.6|5895.6|5895.6|5895.6|5893.82|5893.82|0
1635346400000|2021-10-27 14:53:20|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|0
1635346410000|2021-10-27 14:53:30|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|5893.82|0
1635346460000|2021-10-27 14:54:20|5899.16|5899.16|5899.16|5899.16|5899.16|5899.16|5899.16|5899.16|0
1635346500000|2021-10-27 14:55:00|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|5897.38|0
1635346550000|2021-10-27 14:55:50|5895.6|5895.6|5897.38|5897.38|5897.38|5897.38|5895.6|5895.6|0
1635346600000|2021-10-27 14:56:40|5897.06|5897.06|5897.38|5897.38|5897.38|5897.38|5897.06|5897.06|0
1635346610000|2021-10-27 14:56:50|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|0
1635346650000|2021-10-27 14:57:30|5897.71|5897.71|5897.71|5897.71|5897.71|5897.71|5895.93|5895.93|0
1635346710000|2021-10-27 14:58:30|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|5899.48|0
1635346820000|2021-10-27 15:00:20|5899.16|5899.16|5899.16|5899.16|5899.16|5899.16|5899.16|5899.16|0
1635346830000|2021-10-27 15:00:30|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|5900.94|0
1635346860000|2021-10-27 15:01:00|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|5901.26|0
1635346900000|2021-10-27 15:01:40|5900.29|5900.29|5899.97|5899.97|5900.29|5900.29|5899.97|5899.97|0
1635346930000|2021-10-27 15:02:10|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|0
1635346940000|2021-10-27 15:02:20|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1635347030000|2021-10-27 15:03:50|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|5896.73|0
1635347040000|2021-10-27 15:04:00|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|5894.96|0
1635347050000|2021-10-27 15:04:10|5895.28|5895.28|5895.28|5895.28|5895.28|5895.28|5895.28|5895.28|0
1635347200000|2021-10-27 15:06:40|5893.5|5893.5|5893.5|5893.5|5893.5|5893.5|5893.5|5893.5|0
1635347210000|2021-10-27 15:06:50|5895.28|5895.28|5895.28|5895.28|5895.28|5895.28|5895.28|5895.28|0
1635347220000|2021-10-27 15:07:00|5898.84|5898.84|5898.84|5898.84|5898.84|5898.84|5898.84|5898.84|0
1635347230000|2021-10-27 15:07:10|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|0
1635347310000|2021-10-27 15:08:30|5895.28|5895.28|5893.5|5893.5|5895.28|5895.28|5893.5|5893.5|0
1635347340000|2021-10-27 15:09:00|5893.18|5893.18|5893.5|5893.5|5893.5|5893.5|5893.18|5893.18|0
1635347540000|2021-10-27 15:12:20|5891.72|5891.72|5889.94|5889.94|5891.72|5891.72|5889.94|5889.94|0
1635347560000|2021-10-27 15:12:40|5889.3|5889.3|5889.3|5889.3|5889.3|5889.3|5889.3|5889.3|0
1635347600000|2021-10-27 15:13:20|5887.52|5887.52|5889.46|5889.46|5889.46|5889.46|5887.52|5887.52|0
1635347650000|2021-10-27 15:14:10|5891.24|5891.24|5889.46|5889.46|5891.24|5891.24|5889.46|5889.46|0
1635347660000|2021-10-27 15:14:20|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|0
1635347750000|2021-10-27 15:15:50|5889.46|5889.46|5889.78|5889.78|5889.78|5889.78|5889.46|5889.46|0
1635347810000|2021-10-27 15:16:50|5888|5888|5888|5888|5888|5888|5888|5888|0
1635347880000|2021-10-27 15:18:00|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|5887.36|0
1635347890000|2021-10-27 15:18:10|5887.68|5887.68|5887.68|5887.68|5887.68|5887.68|5887.68|5887.68|0
1635347900000|2021-10-27 15:18:20|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|0
1635347910000|2021-10-27 15:18:30|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|5885.58|0
1635348010000|2021-10-27 15:20:10|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|0
1635348020000|2021-10-27 15:20:20|5885.58|5885.58|5885.25|5885.25|5885.58|5885.58|5885.25|5885.25|0
1635348030000|2021-10-27 15:20:30|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|0
1635348100000|2021-10-27 15:21:40|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|0
1635348190000|2021-10-27 15:23:10|5882.83|5882.83|5882.83|5882.83|5882.83|5882.83|5882.83|5882.83|0
1635348210000|2021-10-27 15:23:30|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|0
1635348270000|2021-10-27 15:24:30|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|0
1635348300000|2021-10-27 15:25:00|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|0
1635348320000|2021-10-27 15:25:20|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|0
1635348340000|2021-10-27 15:25:40|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|0
1635348380000|2021-10-27 15:26:20|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|0
1635348390000|2021-10-27 15:26:30|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|0
1635348410000|2021-10-27 15:26:50|5892.05|5892.05|5890.27|5890.27|5892.05|5892.05|5890.27|5890.27|0
1635348420000|2021-10-27 15:27:00|5890.59|5890.59|5890.59|5890.59|5890.59|5890.59|5890.59|5890.59|0
1635348460000|2021-10-27 15:27:40|5890.91|5890.91|5890.91|5890.91|5890.91|5890.91|5890.91|5890.91|0
1635348470000|2021-10-27 15:27:50|5892.69|5892.69|5890.91|5890.91|5892.69|5892.69|5890.91|5890.91|0
1635348490000|2021-10-27 15:28:10|5890.59|5890.59|5890.59|5890.59|5890.59|5890.59|5890.59|5890.59|0
1635348500000|2021-10-27 15:28:20|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|5892.37|0
1635348520000|2021-10-27 15:28:40|5891.07|5891.07|5891.07|5891.07|5891.07|5891.07|5891.07|5891.07|0
1635348530000|2021-10-27 15:28:50|5889.3|5889.3|5889.3|5889.3|5889.3|5889.3|5889.3|5889.3|0
1635348540000|2021-10-27 15:29:00|5887.52|5887.52|5889.3|5889.3|5889.3|5889.3|5887.52|5887.52|0
1635348550000|2021-10-27 15:29:10|5888.97|5888.97|5888.65|5888.65|5888.97|5888.97|5888.65|5888.65|0
1635348560000|2021-10-27 15:29:20|5888.97|5888.97|5888.65|5888.65|5888.97|5888.97|5888.65|5888.65|0
1635348570000|2021-10-27 15:29:30|5888.32|5888.32|5888.32|5888.32|5888.32|5888.32|5888.32|5888.32|0
1635348580000|2021-10-27 15:29:40|5891.88|5891.88|5891.88|5891.88|5891.88|5891.88|5891.88|5891.88|0
1635348590000|2021-10-27 15:29:50|5890.1|5890.1|5892.85|5892.85|5892.85|5892.85|5890.1|5890.1|0
1635405330000|2021-10-28 07:15:30|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|5918.24|0
1635405400000|2021-10-28 07:16:40|5916.46|5916.46|5920.83|5920.83|5920.83|5920.83|5916.46|5916.46|0
1635405450000|2021-10-28 07:17:30|5926.17|5926.17|5926.17|5926.17|5926.17|5926.17|5926.17|5926.17|0
1635405530000|2021-10-28 07:18:50|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|5924.23|0
1635405580000|2021-10-28 07:19:40|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|0
1635405600000|2021-10-28 07:20:00|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|0
1635405620000|2021-10-28 07:20:20|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|5911.78|0
1635405630000|2021-10-28 07:20:30|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|0
1635405710000|2021-10-28 07:21:50|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1635405720000|2021-10-28 07:22:00|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|0
1635405850000|2021-10-28 07:24:10|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|5914.85|0
1635405910000|2021-10-28 07:25:10|5916.47|5916.47|5916.47|5916.47|5916.47|5916.47|5916.47|5916.47|0
1635405930000|2021-10-28 07:25:30|5916.14|5916.14|5921.48|5921.48|5921.48|5921.48|5916.14|5916.14|0
1635406000000|2021-10-28 07:26:40|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|0
1635406020000|2021-10-28 07:27:00|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|0
1635406040000|2021-10-28 07:27:20|5922.45|5922.45|5922.45|5922.45|5922.45|5922.45|5922.45|5922.45|0
1635406100000|2021-10-28 07:28:20|5924.23|5924.23|5920.67|5920.67|5924.23|5924.23|5920.67|5920.67|0
1635406170000|2021-10-28 07:29:30|5919.38|5919.38|5919.38|5919.38|5919.38|5919.38|5919.38|5919.38|0
1635406180000|2021-10-28 07:29:40|5915.82|5915.82|5914.04|5914.04|5915.82|5915.82|5914.04|5914.04|0
1635406410000|2021-10-28 07:33:30|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|5912.75|0
1635406430000|2021-10-28 07:33:50|5910.97|5910.97|5910.64|5910.64|5910.97|5910.97|5910.64|5910.64|0
1635406440000|2021-10-28 07:34:00|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|0
1635406490000|2021-10-28 07:34:50|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|5910.97|0
1635406500000|2021-10-28 07:35:00|5910.32|5910.32|5910.32|5910.32|5910.32|5910.32|5910.32|5910.32|0
1635406530000|2021-10-28 07:35:30|5915.66|5915.66|5915.66|5915.66|5915.66|5915.66|5915.66|5915.66|0
1635406580000|2021-10-28 07:36:20|5915.98|5915.98|5915.98|5915.98|5915.98|5915.98|5915.98|5915.98|0
1635406630000|2021-10-28 07:37:10|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|0
1635406650000|2021-10-28 07:37:30|5910.64|5910.64|5910.64|5910.64|5910.64|5910.64|5910.64|5910.64|0
1635406670000|2021-10-28 07:37:50|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|0
1635406740000|2021-10-28 07:39:00|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1635406780000|2021-10-28 07:39:40|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|5907.57|0
1635406830000|2021-10-28 07:40:30|5900.46|5900.46|5900.46|5900.46|5900.46|5900.46|5900.46|5900.46|0
1635407000000|2021-10-28 07:43:20|5905.79|5905.79|5907.57|5907.57|5907.57|5907.57|5905.79|5905.79|0
1635407040000|2021-10-28 07:44:00|5906.92|5906.92|5905.14|5905.14|5906.92|5906.92|5905.14|5905.14|0
1635407050000|2021-10-28 07:44:10|5903.37|5903.37|5903.37|5903.37|5903.37|5903.37|5903.37|5903.37|0
1635407120000|2021-10-28 07:45:20|5906.92|5906.92|5906.92|5906.92|5906.92|5906.92|5906.92|5906.92|0
1635407260000|2021-10-28 07:47:40|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1635407500000|2021-10-28 07:51:40|5907.41|5907.41|5907.41|5907.41|5907.41|5907.41|5907.41|5907.41|0
1635407540000|2021-10-28 07:52:20|5909.03|5909.03|5911.78|5911.78|5911.78|5911.78|5909.03|5909.03|0
1635407560000|2021-10-28 07:52:40|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|0
1635407720000|2021-10-28 07:55:20|5915.66|5915.66|5916.96|5916.96|5916.96|5916.96|5915.66|5915.66|0
1635407750000|2021-10-28 07:55:50|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|0
1635407890000|2021-10-28 07:58:10|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|5916.96|0
1635407910000|2021-10-28 07:58:30|5918.74|5918.74|5922.29|5922.29|5922.29|5922.29|5918.74|5918.74|0
1635407980000|2021-10-28 07:59:40|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|0
1635408100000|2021-10-28 08:01:40|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|5918.09|0
1635408120000|2021-10-28 08:02:00|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|5921.65|0
1635408180000|2021-10-28 08:03:00|5921|5921|5919.7|5919.7|5921|5921|5919.7|5919.7|0
1635408190000|2021-10-28 08:03:10|5916.15|5916.15|5916.15|5916.15|5916.15|5916.15|5916.15|5916.15|0
1635408300000|2021-10-28 08:05:00|5914.37|5914.37|5912.59|5912.59|5914.37|5914.37|5912.59|5912.59|0
1635408360000|2021-10-28 08:06:00|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1635408660000|2021-10-28 08:11:00|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|0
1635408700000|2021-10-28 08:11:40|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|5913.4|0
1635408820000|2021-10-28 08:13:40|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|5915.18|0
1635408860000|2021-10-28 08:14:20|5917.77|5917.77|5917.77|5917.77|5917.77|5917.77|5917.77|5917.77|0
1635408880000|2021-10-28 08:14:40|5916.47|5916.47|5916.47|5916.47|5916.47|5916.47|5916.47|5916.47|0
1635408890000|2021-10-28 08:14:50|5915.83|5915.83|5915.83|5915.83|5915.83|5915.83|5915.83|5915.83|0
1635408930000|2021-10-28 08:15:30|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|5914.53|0
1635408950000|2021-10-28 08:15:50|5913.88|5913.88|5914.53|5914.53|5914.53|5914.53|5913.88|5913.88|0
1635408960000|2021-10-28 08:16:00|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|0
1635408970000|2021-10-28 08:16:10|5912.59|5912.59|5912.59|5912.59|5912.59|5912.59|5912.59|5912.59|0
1635409010000|2021-10-28 08:16:50|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|5913.88|0
1635409210000|2021-10-28 08:20:10|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|5913.24|0
1635409500000|2021-10-28 08:25:00|5912.59|5912.59|5909.03|5909.03|5912.59|5912.59|5909.03|5909.03|0
1635409520000|2021-10-28 08:25:20|5903.7|5903.7|5899.65|5899.65|5903.7|5903.7|5899.65|5899.65|0
1635409570000|2021-10-28 08:26:10|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|5897.87|0
1635409590000|2021-10-28 08:26:30|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|0
1635409690000|2021-10-28 08:28:10|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|5903.21|0
1635409710000|2021-10-28 08:28:30|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|5901.43|0
1635409730000|2021-10-28 08:28:50|5899.65|5899.65|5899.65|5899.65|5899.65|5899.65|5899.65|5899.65|0
1635409830000|2021-10-28 08:30:30|5899.33|5899.33|5898.68|5898.68|5899.33|5899.33|5898.68|5898.68|0
1635409910000|2021-10-28 08:31:50|5899|5899|5899|5899|5899|5899|5899|5899|0
1635410060000|2021-10-28 08:34:20|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|5897.23|0
1635410070000|2021-10-28 08:34:30|5899|5899|5904.34|5904.34|5904.34|5904.34|5899|5899|0
1635410130000|2021-10-28 08:35:30|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|5904.66|0
1635410150000|2021-10-28 08:35:50|5904.99|5904.99|5904.99|5904.99|5904.99|5904.99|5904.99|5904.99|0
1635410190000|2021-10-28 08:36:30|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|0
1635410260000|2021-10-28 08:37:40|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|0
1635410330000|2021-10-28 08:38:50|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|0
1635410390000|2021-10-28 08:39:50|5907.74|5907.74|5907.74|5907.74|5907.74|5907.74|5907.74|5907.74|0
1635410520000|2021-10-28 08:42:00|5909.52|5909.52|5909.52|5909.52|5909.52|5909.52|5907.74|5907.74|0
1635410830000|2021-10-28 08:47:10|5907.74|5907.74|5907.74|5907.74|5907.74|5907.74|5907.74|5907.74|0
1635410860000|2021-10-28 08:47:40|5910.33|5910.33|5907.09|5907.09|5910.33|5910.33|5906.44|5906.44|0
1635410870000|2021-10-28 08:47:50|5906.44|5906.44|5906.12|5906.12|5906.44|5906.44|5906.12|5906.12|0
1635410990000|2021-10-28 08:49:50|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|0
1635411010000|2021-10-28 08:50:10|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|5905.31|0
1635411040000|2021-10-28 08:50:40|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|0
1635411090000|2021-10-28 08:51:30|5904.99|5904.99|5905.96|5905.96|5905.96|5905.96|5904.99|5904.99|0
1635411110000|2021-10-28 08:51:50|5904.99|5904.99|5905.31|5905.31|5905.31|5905.31|5904.99|5904.99|0
1635411120000|2021-10-28 08:52:00|5907.09|5907.09|5914.2|5914.2|5914.2|5914.2|5907.09|5907.09|0
1635411210000|2021-10-28 08:53:30|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|5912.43|0
1635411300000|2021-10-28 08:55:00|5910.65|5910.65|5908.87|5908.87|5910.65|5910.65|5908.87|5908.87|0
1635411360000|2021-10-28 08:56:00|5907.9|5907.9|5907.9|5907.9|5907.9|5907.9|5907.9|5907.9|0
1635411390000|2021-10-28 08:56:30|5906.12|5906.12|5906.12|5906.12|5906.12|5906.12|5906.12|5906.12|0
1635411460000|2021-10-28 08:57:40|5902.56|5902.56|5902.56|5902.56|5902.56|5902.56|5902.56|5902.56|0
1635411470000|2021-10-28 08:57:50|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|0
1635411620000|2021-10-28 09:00:20|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|5900.62|0
1635411640000|2021-10-28 09:00:40|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|0
1635411720000|2021-10-28 09:02:00|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1635411840000|2021-10-28 09:04:00|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|0
1635411860000|2021-10-28 09:04:20|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1635411940000|2021-10-28 09:05:40|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|5895.44|0
1635412120000|2021-10-28 09:08:40|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1635412140000|2021-10-28 09:09:00|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|0
1635412150000|2021-10-28 09:09:10|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1635412160000|2021-10-28 09:09:20|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|0
1635412180000|2021-10-28 09:09:40|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|5896.41|0
1635412300000|2021-10-28 09:11:40|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|0
1635412380000|2021-10-28 09:13:00|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|0
1635412390000|2021-10-28 09:13:10|5901.75|5901.75|5901.75|5901.75|5901.75|5901.75|5901.75|5901.75|0
1635412400000|2021-10-28 09:13:20|5902.07|5902.07|5902.4|5902.4|5902.4|5902.4|5902.07|5902.07|0
1635412440000|2021-10-28 09:14:00|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|5903.05|0
1635412580000|2021-10-28 09:16:20|5904.34|5904.34|5904.02|5904.02|5904.34|5904.34|5904.02|5904.02|0
1635412610000|2021-10-28 09:16:50|5902.24|5902.24|5901.91|5901.91|5902.24|5902.24|5901.91|5901.91|0
1635412750000|2021-10-28 09:19:10|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|5903.69|0
1635412790000|2021-10-28 09:19:50|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|5901.91|0
1635412850000|2021-10-28 09:20:50|5902.24|5902.24|5902.56|5902.56|5902.56|5902.56|5902.24|5902.24|0
1635412870000|2021-10-28 09:21:10|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|5904.34|0
1635412920000|2021-10-28 09:22:00|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|5904.02|0
1635412930000|2021-10-28 09:22:10|5903.69|5903.69|5901.27|5901.27|5903.69|5903.69|5900.94|5900.94|0
1635412940000|2021-10-28 09:22:20|5901.59|5901.59|5901.59|5901.59|5901.59|5901.59|5901.59|5901.59|0
1635412970000|2021-10-28 09:22:50|5901.27|5901.27|5900.62|5900.62|5901.27|5901.27|5900.62|5900.62|0
1635412980000|2021-10-28 09:23:00|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|5902.4|0
1635412990000|2021-10-28 09:23:10|5901.75|5901.75|5901.43|5901.43|5901.75|5901.75|5901.43|5901.43|0
1635413000000|2021-10-28 09:23:20|5901.1|5901.1|5900.46|5900.46|5901.1|5901.1|5900.46|5900.46|0
1635413010000|2021-10-28 09:23:30|5900.13|5900.13|5900.13|5900.13|5900.13|5900.13|5900.13|5900.13|0
1635413020000|2021-10-28 09:23:40|5896.57|5896.57|5896.25|5896.25|5896.57|5896.57|5896.25|5896.25|0
1635413050000|2021-10-28 09:24:10|5896.57|5896.57|5896.57|5896.57|5896.57|5896.57|5896.57|5896.57|0
1635413070000|2021-10-28 09:24:30|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|5896.9|0
1635413090000|2021-10-28 09:24:50|5898.52|5898.52|5898.84|5898.84|5898.84|5898.84|5898.52|5898.52|0
1635413100000|2021-10-28 09:25:00|5897.55|5897.55|5897.55|5897.55|5897.55|5897.55|5897.55|5897.55|0
1635413160000|2021-10-28 09:26:00|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|5899.32|0
1635413190000|2021-10-28 09:26:30|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|5899.97|0
1635413200000|2021-10-28 09:26:40|5899.65|5899.65|5899|5899|5899.65|5899.65|5899|5899|0
1635413250000|2021-10-28 09:27:30|5898.03|5898.03|5897.38|5897.38|5898.03|5898.03|5897.38|5897.38|0
1635413260000|2021-10-28 09:27:40|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|5897.06|0
1635413280000|2021-10-28 09:28:00|5895.28|5895.28|5895.28|5895.28|5895.28|5895.28|5895.28|5895.28|0
1635413290000|2021-10-28 09:28:10|5897.06|5897.06|5900.13|5900.13|5900.13|5900.13|5897.06|5897.06|0
1635413340000|2021-10-28 09:29:00|5901.91|5901.91|5901.91|5901.91|5903.69|5903.69|5901.91|5901.91|0
1635413380000|2021-10-28 09:29:40|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|0
1635413400000|2021-10-28 09:30:00|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|0
1635413410000|2021-10-28 09:30:10|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|0
1635413560000|2021-10-28 09:32:40|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|0
1635413570000|2021-10-28 09:32:50|5914.2|5914.2|5915.98|5915.98|5915.98|5915.98|5914.2|5914.2|0
1635413590000|2021-10-28 09:33:10|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|5917.76|0
1635413640000|2021-10-28 09:34:00|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|5920.67|0
1635413660000|2021-10-28 09:34:20|5918.41|5918.41|5918.41|5918.41|5918.41|5918.41|5918.41|5918.41|0
1635413680000|2021-10-28 09:34:40|5916.63|5916.63|5911.29|5911.29|5916.63|5916.63|5911.29|5911.29|0
1635413720000|2021-10-28 09:35:20|5910.64|5910.64|5910.64|5910.64|5910.64|5910.64|5910.64|5910.64|0
1635413800000|2021-10-28 09:36:40|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|5907.09|0
1635413810000|2021-10-28 09:36:50|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|5908.87|0
1635413830000|2021-10-28 09:37:10|5907.89|5907.89|5911.13|5911.13|5911.45|5911.45|5907.89|5907.89|0
1635413840000|2021-10-28 09:37:20|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|5909.35|0
1635413850000|2021-10-28 09:37:30|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|5911.13|0
1635413880000|2021-10-28 09:38:00|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|0
1635413900000|2021-10-28 09:38:20|5910.48|5910.48|5909.83|5909.83|5910.48|5910.48|5909.83|5909.83|0
1635413910000|2021-10-28 09:38:30|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|0
1635413940000|2021-10-28 09:39:00|5910.8|5910.8|5911.13|5911.13|5911.13|5911.13|5909.83|5909.83|0
1635413950000|2021-10-28 09:39:10|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|5912.1|0
1635414050000|2021-10-28 09:40:50|5913.39|5913.39|5913.39|5913.39|5913.39|5913.39|5913.39|5913.39|0
1635414100000|2021-10-28 09:41:40|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|0
1635414120000|2021-10-28 09:42:00|5912.1|5912.1|5910.8|5910.8|5912.1|5912.1|5910.8|5910.8|0
1635414160000|2021-10-28 09:42:40|5909.03|5909.03|5912.58|5912.58|5912.58|5912.58|5909.03|5909.03|0
1635414210000|2021-10-28 09:43:30|5913.23|5913.23|5913.23|5913.23|5913.23|5913.23|5913.23|5913.23|0
1635414270000|2021-10-28 09:44:30|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|0
1635414290000|2021-10-28 09:44:50|5913.23|5913.23|5913.23|5913.23|5913.23|5913.23|5913.23|5913.23|0
1635414300000|2021-10-28 09:45:00|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|0
1635414330000|2021-10-28 09:45:30|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|0
1635414360000|2021-10-28 09:46:00|5918.08|5918.08|5916.46|5916.46|5918.08|5918.08|5916.46|5916.46|0
1635414370000|2021-10-28 09:46:10|5916.14|5916.14|5914.36|5914.36|5916.14|5916.14|5914.36|5914.36|0
1635414390000|2021-10-28 09:46:30|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|0
1635414510000|2021-10-28 09:48:30|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|0
1635414560000|2021-10-28 09:49:20|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|0
1635414570000|2021-10-28 09:49:30|5916.14|5916.14|5916.14|5916.14|5916.14|5916.14|5916.14|5916.14|0
1635414580000|2021-10-28 09:49:40|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|5917.92|0
1635414630000|2021-10-28 09:50:30|5916.14|5916.14|5916.14|5916.14|5916.14|5916.14|5916.14|5916.14|0
1635414700000|2021-10-28 09:51:40|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|0
1635414720000|2021-10-28 09:52:00|5916.14|5916.14|5916.14|5916.14|5916.14|5916.14|5916.14|5916.14|0
1635414850000|2021-10-28 09:54:10|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|0
1635414890000|2021-10-28 09:54:50|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|5910.8|0
1635415020000|2021-10-28 09:57:00|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|5909.03|0
1635415060000|2021-10-28 09:57:40|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|0
1635415070000|2021-10-28 09:57:50|5906.92|5906.92|5906.92|5906.92|5906.92|5906.92|5906.92|5906.92|0
1635415100000|2021-10-28 09:58:20|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|0
1635415200000|2021-10-28 10:00:00|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1635415220000|2021-10-28 10:00:20|5909.83|5909.83|5909.83|5909.83|5909.83|5909.83|5909.83|5909.83|0
1635415450000|2021-10-28 10:04:10|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1635415550000|2021-10-28 10:05:50|5913.39|5913.39|5913.39|5913.39|5913.39|5913.39|5913.39|5913.39|0
1635415570000|2021-10-28 10:06:10|5915.17|5915.17|5916.79|5916.79|5916.79|5916.79|5915.17|5915.17|0
1635415890000|2021-10-28 10:11:30|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|5917.44|0
1635415900000|2021-10-28 10:11:40|5917.11|5917.11|5916.46|5916.46|5917.11|5917.11|5916.46|5916.46|0
1635415970000|2021-10-28 10:12:50|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1635416070000|2021-10-28 10:14:30|5912.91|5912.91|5914.69|5914.69|5914.69|5914.69|5912.91|5912.91|0
1635416090000|2021-10-28 10:14:50|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|5913.07|0
1635416210000|2021-10-28 10:16:50|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|5912.42|0
1635416330000|2021-10-28 10:18:50|5913.39|5913.39|5918.57|5918.57|5918.57|5918.57|5913.39|5913.39|0
1635416350000|2021-10-28 10:19:10|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|5920.35|0
1635416410000|2021-10-28 10:20:10|5920.02|5920.02|5919.7|5919.7|5920.02|5920.02|5919.7|5919.7|0
1635416660000|2021-10-28 10:24:20|5916.14|5916.14|5914.36|5914.36|5916.14|5916.14|5914.36|5914.36|0
1635416680000|2021-10-28 10:24:40|5912.58|5912.58|5914.36|5914.36|5914.36|5914.36|5912.58|5912.58|0
1635416730000|2021-10-28 10:25:30|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|0
1635416780000|2021-10-28 10:26:20|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|0
1635416900000|2021-10-28 10:28:20|5915.49|5915.49|5915.49|5915.49|5915.49|5915.49|5915.49|5915.49|0
1635417130000|2021-10-28 10:32:10|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|0
1635417150000|2021-10-28 10:32:30|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|0
1635417220000|2021-10-28 10:33:40|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|0
1635417260000|2021-10-28 10:34:20|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1635417310000|2021-10-28 10:35:10|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|0
1635417480000|2021-10-28 10:38:00|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|5917.11|0
1635417620000|2021-10-28 10:40:20|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|0
1635417860000|2021-10-28 10:44:20|5915.01|5915.01|5915.33|5915.33|5915.33|5915.33|5914.69|5914.69|0
1635417960000|2021-10-28 10:46:00|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|5915.01|0
1635417970000|2021-10-28 10:46:10|5914.69|5914.69|5914.36|5914.36|5914.69|5914.69|5914.36|5914.36|0
1635417990000|2021-10-28 10:46:30|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1635418100000|2021-10-28 10:48:20|5911.13|5911.13|5912.91|5912.91|5912.91|5912.91|5911.13|5911.13|0
1635418240000|2021-10-28 10:50:40|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|5913.55|0
1635418440000|2021-10-28 10:54:00|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|5912.58|0
1635418510000|2021-10-28 10:55:10|5913.23|5913.23|5912.58|5912.58|5913.23|5913.23|5912.58|5912.58|0
1635418700000|2021-10-28 10:58:20|5910.48|5910.48|5909.83|5909.83|5910.48|5910.48|5909.83|5909.83|0
1635418730000|2021-10-28 10:58:50|5909.51|5909.51|5910.16|5910.16|5910.16|5910.16|5909.51|5909.51|0
1635418790000|2021-10-28 10:59:50|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|0
1635418810000|2021-10-28 11:00:10|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|0
1635418950000|2021-10-28 11:02:30|5909.83|5909.83|5909.83|5909.83|5909.83|5909.83|5909.83|5909.83|0
1635418960000|2021-10-28 11:02:40|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|0
1635418970000|2021-10-28 11:02:50|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|5907.73|0
1635419020000|2021-10-28 11:03:40|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|5909.51|0
1635419110000|2021-10-28 11:05:10|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|0
1635419280000|2021-10-28 11:08:00|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|0
1635419330000|2021-10-28 11:08:50|5913.23|5913.23|5913.23|5913.23|5913.23|5913.23|5913.23|5913.23|0
1635419500000|2021-10-28 11:11:40|5912.91|5912.91|5912.58|5912.58|5912.91|5912.91|5912.26|5912.26|0
1635419560000|2021-10-28 11:12:40|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|0
1635419690000|2021-10-28 11:14:50|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|0
1635419760000|2021-10-28 11:16:00|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1635419800000|2021-10-28 11:16:40|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|5912.91|0
1635420160000|2021-10-28 11:22:40|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1635420250000|2021-10-28 11:24:10|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|5915.33|0
1635420300000|2021-10-28 11:25:00|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|5914.69|0
1635420350000|2021-10-28 11:25:50|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|5914.36|0
1635420360000|2021-10-28 11:26:00|5914.04|5914.04|5913.39|5913.39|5914.04|5914.04|5913.39|5913.39|0
1635420390000|2021-10-28 11:26:30|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|0
1635420400000|2021-10-28 11:26:40|5911.94|5911.94|5916.14|5916.14|5916.14|5916.14|5911.94|5911.94|0
1635420440000|2021-10-28 11:27:20|5917.92|5917.92|5921.48|5921.48|5921.48|5921.48|5917.92|5917.92|0
1635420490000|2021-10-28 11:28:10|5919.7|5919.7|5917.92|5917.92|5919.7|5919.7|5917.92|5917.92|0
1635420500000|2021-10-28 11:28:20|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|5919.7|0
1635420590000|2021-10-28 11:29:50|5920.02|5920.02|5919.7|5919.7|5920.02|5920.02|5919.7|5919.7|0
1635420860000|2021-10-28 11:34:20|5920.67|5920.67|5920.02|5920.02|5920.67|5920.67|5920.02|5920.02|0
1635420870000|2021-10-28 11:34:30|5919.7|5919.7|5918.4|5918.4|5919.7|5919.7|5918.4|5918.4|0
1635420920000|2021-10-28 11:35:20|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|5920.18|0
1635421270000|2021-10-28 11:41:10|5918.4|5918.4|5920.18|5920.18|5921.96|5921.96|5918.4|5918.4|0
1635421320000|2021-10-28 11:42:00|5918.4|5918.4|5920.18|5920.18|5920.18|5920.18|5918.4|5918.4|0
1635421380000|2021-10-28 11:43:00|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|5918.4|0
1635421440000|2021-10-28 11:44:00|5920.18|5920.18|5916.62|5916.62|5920.18|5920.18|5916.62|5916.62|0
1635421490000|2021-10-28 11:44:50|5916.95|5916.95|5916.95|5916.95|5916.95|5916.95|5916.95|5916.95|0
1635421530000|2021-10-28 11:45:30|5918.57|5918.57|5918.57|5918.57|5918.57|5918.57|5918.57|5918.57|0
1635421560000|2021-10-28 11:46:00|5917.6|5917.6|5917.6|5917.6|5917.6|5917.6|5917.27|5917.27|0
1635421630000|2021-10-28 11:47:10|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|5914.04|5914.04|0
1635421680000|2021-10-28 11:48:00|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|5914.04|0
1635421780000|2021-10-28 11:49:40|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|0
1635421820000|2021-10-28 11:50:20|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1635421830000|2021-10-28 11:50:30|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|0
1635422180000|2021-10-28 11:56:20|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|5909.19|0
1635422190000|2021-10-28 11:56:30|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|5910.96|0
1635422210000|2021-10-28 11:56:50|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|5911.29|0
1635422300000|2021-10-28 11:58:20|5911.61|5911.61|5911.94|5911.94|5911.94|5911.94|5911.61|5911.61|0
1635422340000|2021-10-28 11:59:00|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|0
1635422410000|2021-10-28 12:00:10|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|0
1635422600000|2021-10-28 12:03:20|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|5910.16|0
1635422720000|2021-10-28 12:05:20|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|5911.94|0
1635422820000|2021-10-28 12:07:00|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|5913.71|0
1635422830000|2021-10-28 12:07:10|5915.49|5915.49|5915.49|5915.49|5915.49|5915.49|5915.49|5915.49|0
1635422950000|2021-10-28 12:09:10|5916.14|5916.14|5915.49|5915.49|5916.14|5916.14|5915.49|5915.49|0
1635423070000|2021-10-28 12:11:10|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|5915.82|0
1635423100000|2021-10-28 12:11:40|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|5912.26|0
1635423170000|2021-10-28 12:12:50|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|0
1635423300000|2021-10-28 12:15:00|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|0
1635423310000|2021-10-28 12:15:10|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|5910.48|0
1635423390000|2021-10-28 12:16:30|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|5908.7|0
1635423600000|2021-10-28 12:20:00|5910.48|5910.48|5912.26|5912.26|5912.26|5912.26|5910.48|5910.48|0
1635423640000|2021-10-28 12:20:40|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|5911.61|0
1635423660000|2021-10-28 12:21:00|5909.83|5909.83|5909.83|5909.83|5909.83|5909.83|5909.83|5909.83|0
1635423700000|2021-10-28 12:21:40|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|5908.05|0
1635423900000|2021-10-28 12:25:00|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|5908.38|0
1635424130000|2021-10-28 12:28:50|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|5906.6|0
1635424270000|2021-10-28 12:31:10|5906.28|5906.28|5905.95|5905.95|5906.28|5906.28|5905.95|5905.95|0
1635424330000|2021-10-28 12:32:10|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|5906.28|0
1635424360000|2021-10-28 12:32:40|5904.5|5904.5|5903.85|5903.85|5904.5|5904.5|5903.85|5903.85|0
1635424420000|2021-10-28 12:33:40|5900.29|5900.29|5900.29|5900.29|5900.29|5900.29|5900.29|5900.29|0
1635424440000|2021-10-28 12:34:00|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|5902.07|0
1635424510000|2021-10-28 12:35:10|5903.85|5903.85|5903.85|5903.85|5903.85|5903.85|5903.85|5903.85|0
1635424680000|2021-10-28 12:38:00|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|5903.53|0
1635424690000|2021-10-28 12:38:10|5902.55|5902.55|5900.78|5900.78|5902.55|5902.55|5900.78|5900.78|0
1635424750000|2021-10-28 12:39:10|5899|5899|5899|5899|5899|5899|5899|5899|0
1635424860000|2021-10-28 12:41:00|5897.22|5897.22|5893.66|5893.66|5897.22|5897.22|5893.66|5893.66|0
1635424900000|2021-10-28 12:41:40|5892.37|5892.37|5893.66|5893.66|5893.66|5893.66|5892.37|5892.37|0
1635424920000|2021-10-28 12:42:00|5891.88|5891.88|5891.88|5891.88|5891.88|5891.88|5891.88|5891.88|0
1635424960000|2021-10-28 12:42:40|5891.23|5891.23|5890.91|5890.91|5891.23|5891.23|5890.91|5890.91|0
1635424980000|2021-10-28 12:43:00|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|0
1635424990000|2021-10-28 12:43:10|5890.91|5890.91|5890.91|5890.91|5890.91|5890.91|5890.91|5890.91|0
1635425000000|2021-10-28 12:43:20|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|0
1635425130000|2021-10-28 12:45:30|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|5889.13|0
1635425160000|2021-10-28 12:46:00|5888.81|5888.81|5887.03|5887.03|5888.81|5888.81|5887.03|5887.03|0
1635425210000|2021-10-28 12:46:50|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|0
1635425270000|2021-10-28 12:47:50|5883.47|5883.47|5883.47|5883.47|5883.47|5883.47|5883.47|5883.47|0
1635425300000|2021-10-28 12:48:20|5883.8|5883.8|5889.46|5889.46|5889.46|5889.46|5883.8|5883.8|0
1635425340000|2021-10-28 12:49:00|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|5885.9|0
1635425460000|2021-10-28 12:51:00|5887.68|5887.68|5888|5888|5888|5888|5887.68|5887.68|0
1635425500000|2021-10-28 12:51:40|5886.22|5886.22|5886.22|5886.22|5886.22|5886.22|5886.22|5886.22|0
1635425510000|2021-10-28 12:51:50|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|5884.44|0
1635425530000|2021-10-28 12:52:10|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|0
1635425610000|2021-10-28 12:53:30|5883.8|5883.8|5883.8|5883.8|5883.8|5883.8|5883.8|5883.8|0
1635425670000|2021-10-28 12:54:30|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|5882.02|0
1635425800000|2021-10-28 12:56:40|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|5878.46|0
1635426040000|2021-10-28 13:00:40|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|5876.68|0
1635426070000|2021-10-28 13:01:10|5875.71|5875.71|5875.39|5875.39|5875.71|5875.71|5875.39|5875.39|0
1635426090000|2021-10-28 13:01:30|5876.03|5876.03|5876.03|5876.03|5876.03|5876.03|5876.03|5876.03|0
1635426170000|2021-10-28 13:02:50|5874.26|5874.26|5877|5877|5877|5877|5874.26|5874.26|0
1635426190000|2021-10-28 13:03:10|5879.11|5879.11|5877.33|5877.33|5879.11|5879.11|5877.33|5877.33|0
1635426240000|2021-10-28 13:04:00|5871.99|5871.99|5871.99|5871.99|5873.77|5873.77|5868.44|5868.44|0
1635426290000|2021-10-28 13:04:50|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|0
1635426400000|2021-10-28 13:06:40|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|0
1635426420000|2021-10-28 13:07:00|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|0
1635426460000|2021-10-28 13:07:40|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|0
1635426540000|2021-10-28 13:09:00|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|0
1635426600000|2021-10-28 13:10:00|5874.26|5874.26|5873.93|5873.93|5874.26|5874.26|5873.93|5873.93|0
1635426710000|2021-10-28 13:11:50|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|0
1635426720000|2021-10-28 13:12:00|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|0
1635426760000|2021-10-28 13:12:40|5874.58|5874.58|5874.58|5874.58|5874.58|5874.58|5874.58|5874.58|0
1635426780000|2021-10-28 13:13:00|5874.26|5874.26|5873.93|5873.93|5874.26|5874.26|5873.93|5873.93|0
1635426800000|2021-10-28 13:13:20|5872.16|5872.16|5873.93|5873.93|5875.71|5875.71|5872.16|5872.16|0
1635426810000|2021-10-28 13:13:30|5872.16|5872.16|5873.93|5873.93|5873.93|5873.93|5872.16|5872.16|0
1635426830000|2021-10-28 13:13:50|5873.61|5873.61|5873.29|5873.29|5873.61|5873.61|5873.29|5873.29|0
1635426870000|2021-10-28 13:14:30|5873.61|5873.61|5873.61|5873.61|5873.61|5873.61|5873.61|5873.61|0
1635426890000|2021-10-28 13:14:50|5875.39|5875.39|5877.17|5877.17|5877.17|5877.17|5875.39|5875.39|0
1635426900000|2021-10-28 13:15:00|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|0
1635427030000|2021-10-28 13:17:10|5876.36|5876.36|5874.58|5874.58|5876.36|5876.36|5874.58|5874.58|0
1635427080000|2021-10-28 13:18:00|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|0
1635427240000|2021-10-28 13:20:40|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|0
1635427260000|2021-10-28 13:21:00|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|0
1635427270000|2021-10-28 13:21:10|5880.57|5880.57|5880.57|5880.57|5880.57|5880.57|5880.57|5880.57|0
1635427290000|2021-10-28 13:21:30|5878.79|5878.79|5878.79|5878.79|5878.79|5878.79|5878.79|5878.79|0
1635427500000|2021-10-28 13:25:00|5882.34|5882.34|5885.58|5885.58|5886.23|5886.23|5882.34|5882.34|0
1635427520000|2021-10-28 13:25:20|5887.68|5887.68|5887.36|5887.36|5887.68|5887.68|5887.36|5887.36|0
1635427530000|2021-10-28 13:25:30|5888|5888|5888|5888|5888|5888|5888|5888|0
1635427600000|2021-10-28 13:26:40|5889.78|5889.78|5889.78|5889.78|5889.78|5889.78|5889.78|5889.78|0
1635427760000|2021-10-28 13:29:20|5888.81|5888.81|5889.14|5889.14|5889.14|5889.14|5888.81|5888.81|0
1635427780000|2021-10-28 13:29:40|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|5892.69|0
1635427800000|2021-10-28 13:30:00|5893.34|5893.34|5893.66|5893.66|5893.66|5893.66|5893.34|5893.34|0
1635427840000|2021-10-28 13:30:40|5890.11|5890.11|5889.46|5889.46|5890.11|5890.11|5887.68|5887.68|0
1635427860000|2021-10-28 13:31:00|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|0
1635427880000|2021-10-28 13:31:20|5893.02|5893.02|5891.24|5891.24|5893.02|5893.02|5891.24|5891.24|0
1635427920000|2021-10-28 13:32:00|5893.02|5893.02|5891.56|5891.56|5894.31|5894.31|5891.56|5891.56|0
1635427930000|2021-10-28 13:32:10|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|5895.12|0
1635427940000|2021-10-28 13:32:20|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|5895.77|0
1635427970000|2021-10-28 13:32:50|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|0
1635428000000|2021-10-28 13:33:20|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|5892.53|0
1635428020000|2021-10-28 13:33:40|5892.21|5892.21|5895.77|5895.77|5895.77|5895.77|5892.21|5892.21|0
1635428030000|2021-10-28 13:33:50|5897.55|5897.55|5899.97|5899.97|5899.97|5899.97|5897.55|5897.55|0
1635428040000|2021-10-28 13:34:00|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|5898.19|0
1635428050000|2021-10-28 13:34:10|5898.52|5898.52|5898.52|5898.52|5898.52|5898.52|5898.52|5898.52|0
1635428060000|2021-10-28 13:34:20|5898.84|5898.84|5898.84|5898.84|5898.84|5898.84|5898.84|5898.84|0
1635428070000|2021-10-28 13:34:30|5898.19|5898.19|5896.41|5896.41|5898.19|5898.19|5896.41|5896.41|0
1635428110000|2021-10-28 13:35:10|5896.74|5896.74|5896.74|5896.74|5896.74|5896.74|5896.74|5896.74|0
1635428120000|2021-10-28 13:35:20|5898.52|5898.52|5898.52|5898.52|5898.52|5898.52|5898.52|5898.52|0
1635428150000|2021-10-28 13:35:50|5898.19|5898.19|5897.87|5897.87|5898.19|5898.19|5897.87|5897.87|0
1635428160000|2021-10-28 13:36:00|5896.09|5896.09|5897.87|5897.87|5897.87|5897.87|5896.09|5896.09|0
1635428170000|2021-10-28 13:36:10|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|5896.09|0
1635428180000|2021-10-28 13:36:20|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|5894.31|0
1635428200000|2021-10-28 13:36:40|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|5893.99|0
1635428210000|2021-10-28 13:36:50|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|5892.21|0
1635428240000|2021-10-28 13:37:20|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|5891.24|0
1635428250000|2021-10-28 13:37:30|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|5889.94|0
1635428260000|2021-10-28 13:37:40|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|0
1635428270000|2021-10-28 13:37:50|5890.59|5890.59|5887.03|5887.03|5890.59|5890.59|5887.03|5887.03|0
1635428350000|2021-10-28 13:39:10|5886.39|5886.39|5886.39|5886.39|5886.39|5886.39|5886.39|5886.39|0
1635428420000|2021-10-28 13:40:20|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|0
1635428430000|2021-10-28 13:40:30|5886.06|5886.06|5884.28|5884.28|5886.06|5886.06|5884.28|5884.28|0
1635428460000|2021-10-28 13:41:00|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|0
1635428510000|2021-10-28 13:41:50|5884.28|5884.28|5884.28|5884.28|5884.28|5884.28|5884.28|5884.28|0
1635428520000|2021-10-28 13:42:00|5886.71|5886.71|5888.49|5888.49|5888.49|5888.49|5886.71|5886.71|0
1635428540000|2021-10-28 13:42:20|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|5890.27|0
1635428570000|2021-10-28 13:42:50|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|5888.49|0
1635428710000|2021-10-28 13:45:10|5890.59|5890.59|5890.91|5890.91|5891.24|5891.24|5889.14|5889.14|0
1635428720000|2021-10-28 13:45:20|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|5889.14|0
1635428740000|2021-10-28 13:45:40|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|0
1635428880000|2021-10-28 13:48:00|5889.46|5889.46|5888.81|5888.81|5889.46|5889.46|5888.81|5888.81|0
1635429080000|2021-10-28 13:51:20|5890.59|5890.59|5890.59|5890.59|5890.59|5890.59|5890.59|5890.59|0
1635429140000|2021-10-28 13:52:20|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|5888.81|0
1635429170000|2021-10-28 13:52:50|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|0
1635429180000|2021-10-28 13:53:00|5888.16|5888.16|5888.16|5888.16|5888.16|5888.16|5888.16|5888.16|0
1635429270000|2021-10-28 13:54:30|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|5887.84|0
1635429280000|2021-10-28 13:54:40|5887.52|5887.52|5887.52|5887.52|5887.52|5887.52|5887.52|5887.52|0
1635429310000|2021-10-28 13:55:10|5885.74|5885.74|5882.18|5882.18|5885.74|5885.74|5882.18|5882.18|0
1635429330000|2021-10-28 13:55:30|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|5881.86|0
1635429360000|2021-10-28 13:56:00|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|0
1635429370000|2021-10-28 13:56:10|5879.75|5879.75|5879.75|5879.75|5879.75|5879.75|5879.75|5879.75|0
1635429420000|2021-10-28 13:57:00|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|0
1635429460000|2021-10-28 13:57:40|5878.3|5878.3|5880.08|5880.08|5880.08|5880.08|5878.3|5878.3|0
1635429540000|2021-10-28 13:59:00|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|0
1635429560000|2021-10-28 13:59:20|5882.18|5882.18|5882.18|5882.18|5882.18|5882.18|5882.18|5882.18|0
1635429570000|2021-10-28 13:59:30|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|5876.84|0
1635429610000|2021-10-28 14:00:10|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|0
1635429670000|2021-10-28 14:01:10|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|0
1635429680000|2021-10-28 14:01:20|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|0
1635429690000|2021-10-28 14:01:30|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|5876.2|0
1635429700000|2021-10-28 14:01:40|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|5877.98|0
1635429860000|2021-10-28 14:04:20|5879.75|5879.75|5880.73|5880.73|5880.73|5880.73|5879.75|5879.75|0
1635429880000|2021-10-28 14:04:40|5880.08|5880.08|5881.05|5881.05|5881.05|5881.05|5880.08|5880.08|0
1635429890000|2021-10-28 14:04:50|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|5880.08|0
1635430020000|2021-10-28 14:07:00|5880.73|5880.73|5882.34|5882.34|5882.34|5882.34|5880.73|5880.73|0
1635430030000|2021-10-28 14:07:10|5884.12|5884.12|5885.9|5885.9|5885.9|5885.9|5884.12|5884.12|0
1635430070000|2021-10-28 14:07:50|5887.68|5887.68|5889.46|5889.46|5889.46|5889.46|5887.68|5887.68|0
1635430080000|2021-10-28 14:08:00|5887.68|5887.68|5885.9|5885.9|5887.68|5887.68|5885.9|5885.9|0
1635430120000|2021-10-28 14:08:40|5886.55|5886.55|5886.55|5886.55|5886.55|5886.55|5886.55|5886.55|0
1635430140000|2021-10-28 14:09:00|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|5888.33|0
1635430160000|2021-10-28 14:09:20|5890.11|5890.11|5884.77|5884.77|5890.11|5890.11|5884.77|5884.77|0
1635430190000|2021-10-28 14:09:50|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|5884.45|0
1635430200000|2021-10-28 14:10:00|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|5884.12|0
1635430230000|2021-10-28 14:10:30|5882.34|5882.34|5881.7|5881.7|5882.34|5882.34|5881.7|5881.7|0
1635430250000|2021-10-28 14:10:50|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1635430300000|2021-10-28 14:11:40|5881.05|5881.05|5881.05|5881.05|5881.05|5881.05|5881.05|5881.05|0
1635430310000|2021-10-28 14:11:50|5880.4|5880.4|5880.08|5880.08|5880.4|5880.4|5880.08|5880.08|0
1635430330000|2021-10-28 14:12:10|5881.05|5881.05|5880.73|5880.73|5881.05|5881.05|5880.73|5880.73|0
1635430340000|2021-10-28 14:12:20|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|5880.4|0
1635430390000|2021-10-28 14:13:10|5878.62|5878.62|5876.84|5876.84|5878.62|5878.62|5876.84|5876.84|0
1635430460000|2021-10-28 14:14:20|5878.62|5878.62|5879.59|5879.59|5879.59|5879.59|5878.62|5878.62|0
1635430480000|2021-10-28 14:14:40|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|0
1635430490000|2021-10-28 14:14:50|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|0
1635430560000|2021-10-28 14:16:00|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|0
1635430610000|2021-10-28 14:16:50|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1635430680000|2021-10-28 14:18:00|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|5881.7|0
1635430740000|2021-10-28 14:19:00|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|0
1635430830000|2021-10-28 14:20:30|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|0
1635430900000|2021-10-28 14:21:40|5879.92|5879.92|5880.24|5880.24|5880.24|5880.24|5879.92|5879.92|0
1635431070000|2021-10-28 14:24:30|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|5880.89|0
1635431090000|2021-10-28 14:24:50|5881.21|5881.21|5881.21|5881.21|5881.21|5881.21|5881.21|5881.21|0
1635431110000|2021-10-28 14:25:10|5880.57|5880.57|5878.79|5878.79|5880.89|5880.89|5878.79|5878.79|0
1635431140000|2021-10-28 14:25:40|5880.57|5880.57|5880.57|5880.57|5880.57|5880.57|5880.57|5880.57|0
1635431300000|2021-10-28 14:28:20|5878.79|5878.79|5878.14|5878.14|5878.79|5878.79|5878.14|5878.14|0
1635431400000|2021-10-28 14:30:00|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|5879.92|0
1635431420000|2021-10-28 14:30:20|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|0
1635431580000|2021-10-28 14:33:00|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|5877.17|0
1635431610000|2021-10-28 14:33:30|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|5878.95|0
1635431630000|2021-10-28 14:33:50|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|5878.3|0
1635431660000|2021-10-28 14:34:20|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|0
1635431720000|2021-10-28 14:35:20|5881.37|5881.37|5879.59|5879.59|5881.37|5881.37|5879.59|5879.59|0
1635431870000|2021-10-28 14:37:50|5881.37|5881.37|5883.8|5883.8|5883.8|5883.8|5881.37|5881.37|0
1635431950000|2021-10-28 14:39:10|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|5883.48|0
1635432030000|2021-10-28 14:40:30|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|0
1635432080000|2021-10-28 14:41:20|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|0
1635432210000|2021-10-28 14:43:30|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|5885.25|0
1635432310000|2021-10-28 14:45:10|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|0
1635432340000|2021-10-28 14:45:40|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|5884.93|0
1635432420000|2021-10-28 14:47:00|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|5884.61|0
1635432460000|2021-10-28 14:47:40|5884.28|5884.28|5884.28|5884.28|5884.28|5884.28|5883.96|5883.96|0
1635432470000|2021-10-28 14:47:50|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|5886.06|0
1635432550000|2021-10-28 14:49:10|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|5885.74|0
1635432610000|2021-10-28 14:50:10|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|5886.71|0
1635432670000|2021-10-28 14:51:10|5882.5|5882.5|5882.5|5882.5|5882.5|5882.5|5882.5|5882.5|0
1635432760000|2021-10-28 14:52:40|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|0
1635432880000|2021-10-28 14:54:40|5882.83|5882.83|5882.83|5882.83|5882.83|5882.83|5882.83|5882.83|0
1635432930000|2021-10-28 14:55:30|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|5883.15|0
1635432980000|2021-10-28 14:56:20|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|5881.37|0
1635433060000|2021-10-28 14:57:40|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|0
1635433080000|2021-10-28 14:58:00|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|0
1635433090000|2021-10-28 14:58:10|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|0
1635433100000|2021-10-28 14:58:20|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|0
1635433110000|2021-10-28 14:58:30|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|5879.59|0
1635433190000|2021-10-28 14:59:50|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|5879.27|0
1635433310000|2021-10-28 15:01:50|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|0
1635433370000|2021-10-28 15:02:50|5875.71|5875.71|5875.71|5875.71|5875.71|5875.71|5875.71|5875.71|0
1635433400000|2021-10-28 15:03:20|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|5876.04|0
1635433410000|2021-10-28 15:03:30|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|5877.82|0
1635433440000|2021-10-28 15:04:00|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|5877.49|0
1635433480000|2021-10-28 15:04:40|5877.17|5877.17|5876.84|5876.84|5877.17|5877.17|5876.84|5876.84|0
1635433490000|2021-10-28 15:04:50|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|5876.52|0
1635433540000|2021-10-28 15:05:40|5877.17|5877.17|5877.49|5877.49|5877.49|5877.49|5877.17|5877.17|0
1635433550000|2021-10-28 15:05:50|5877.82|5877.82|5878.14|5878.14|5878.14|5878.14|5877.82|5877.82|0
1635433570000|2021-10-28 15:06:10|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|5876.36|0
1635433590000|2021-10-28 15:06:30|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|5878.14|0
1635433630000|2021-10-28 15:07:10|5871.02|5871.02|5871.02|5871.02|5871.02|5871.02|5869.25|5869.25|0
1635433770000|2021-10-28 15:09:30|5871.35|5871.35|5871.67|5871.67|5871.67|5871.67|5871.35|5871.35|0
1635433810000|2021-10-28 15:10:10|5872.32|5872.32|5872.32|5872.32|5872.32|5872.32|5872.32|5872.32|0
1635433820000|2021-10-28 15:10:20|5872|5872|5872|5872|5872|5872|5872|5872|0
1635433850000|2021-10-28 15:10:50|5870.22|5870.22|5866.66|5866.66|5870.22|5870.22|5866.66|5866.66|0
1635433980000|2021-10-28 15:13:00|5864.88|5864.88|5864.88|5864.88|5864.88|5864.88|5864.88|5864.88|0
1635433990000|2021-10-28 15:13:10|5866.66|5866.66|5870.22|5870.22|5870.22|5870.22|5866.66|5866.66|0
1635434040000|2021-10-28 15:14:00|5869.89|5869.89|5870.22|5870.22|5870.22|5870.22|5869.89|5869.89|0
1635434070000|2021-10-28 15:14:30|5872|5872|5873.77|5873.77|5873.77|5873.77|5872|5872|0
1635434080000|2021-10-28 15:14:40|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|5874.42|0
1635434100000|2021-10-28 15:15:00|5874.1|5874.1|5874.1|5874.1|5874.1|5874.1|5874.1|5874.1|0
1635434130000|2021-10-28 15:15:30|5873.77|5873.77|5873.77|5873.77|5873.77|5873.77|5873.77|5873.77|0
1635434140000|2021-10-28 15:15:40|5873.45|5873.45|5873.13|5873.13|5873.45|5873.45|5873.13|5873.13|0
1635434170000|2021-10-28 15:16:10|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|5872.8|0
1635434180000|2021-10-28 15:16:20|5872.48|5872.48|5872.16|5872.16|5872.48|5872.48|5872.16|5872.16|0
1635434200000|2021-10-28 15:16:40|5871.83|5871.83|5871.83|5871.83|5871.83|5871.83|5871.83|5871.83|0
1635434210000|2021-10-28 15:16:50|5870.05|5870.05|5870.05|5870.05|5870.05|5870.05|5870.05|5870.05|0
1635434230000|2021-10-28 15:17:10|5871.83|5871.83|5872.48|5872.48|5872.48|5872.48|5871.83|5871.83|0
1635434240000|2021-10-28 15:17:20|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|0
1635434250000|2021-10-28 15:17:30|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|0
1635434310000|2021-10-28 15:18:30|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|0
1635434340000|2021-10-28 15:19:00|5870.38|5870.38|5873.93|5873.93|5873.93|5873.93|5870.38|5870.38|0
1635434440000|2021-10-28 15:20:40|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|5874.26|0
1635434490000|2021-10-28 15:21:30|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|5873.93|0
1635434510000|2021-10-28 15:21:50|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|5872.16|0
1635434540000|2021-10-28 15:22:20|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|5870.38|0
1635434580000|2021-10-28 15:23:00|5870.05|5870.05|5868.27|5868.27|5870.05|5870.05|5868.27|5868.27|0
1635434600000|2021-10-28 15:23:20|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|5868.6|0
1635434630000|2021-10-28 15:23:50|5866.82|5866.82|5866.82|5866.82|5866.82|5866.82|5866.82|5866.82|0
1635434650000|2021-10-28 15:24:10|5867.14|5867.14|5867.14|5867.14|5867.14|5867.14|5867.14|5867.14|0
1635434660000|2021-10-28 15:24:20|5866.5|5866.5|5866.5|5866.5|5866.5|5866.5|5866.5|5866.5|0
1635434670000|2021-10-28 15:24:30|5864.72|5864.72|5864.72|5864.72|5864.72|5864.72|5864.72|5864.72|0
1635434740000|2021-10-28 15:25:40|5862.94|5862.94|5862.94|5862.94|5862.94|5862.94|5862.94|5862.94|0
1635434780000|2021-10-28 15:26:20|5864.72|5864.72|5866.5|5866.5|5866.5|5866.5|5864.72|5864.72|0
1635434810000|2021-10-28 15:26:50|5864.72|5864.72|5866.5|5866.5|5866.5|5866.5|5864.72|5864.72|0
1635434850000|2021-10-28 15:27:30|5871.83|5871.83|5870.05|5870.05|5871.83|5871.83|5870.05|5870.05|0
1635434900000|2021-10-28 15:28:20|5868.27|5868.27|5868.27|5868.27|5868.27|5868.27|5868.27|5868.27|0
1635434930000|2021-10-28 15:28:50|5867.63|5867.63|5867.63|5867.63|5867.63|5867.63|5867.63|5867.63|0
1635434970000|2021-10-28 15:29:30|5871.18|5871.18|5870.54|5870.54|5871.83|5871.83|5870.54|5870.54|0
1635434980000|2021-10-28 15:29:40|5868.76|5868.76|5868.76|5868.76|5868.76|5868.76|5868.76|5868.76|0
1635434990000|2021-10-28 15:29:50|5870.54|5870.54|5869.89|5869.89|5870.54|5870.54|5869.89|5869.89|0
1635491700000|2021-10-29 07:15:00|5755.43|5755.43|5758.02|5758.02|5758.02|5758.02|5755.43|5755.43|0
1635491720000|2021-10-29 07:15:20|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|5759.32|0
1635491740000|2021-10-29 07:15:40|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|5761.1|0
1635491750000|2021-10-29 07:15:50|5755.76|5755.76|5753.98|5753.98|5757.54|5757.54|5753.98|5753.98|0
1635491760000|2021-10-29 07:16:00|5755.76|5755.76|5757.54|5757.54|5757.54|5757.54|5755.76|5755.76|0
1635491770000|2021-10-29 07:16:10|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|5753.98|0
1635491780000|2021-10-29 07:16:20|5754.63|5754.63|5757.7|5757.7|5757.7|5757.7|5754.63|5754.63|0
1635491790000|2021-10-29 07:16:30|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|5756.41|0
1635491810000|2021-10-29 07:16:50|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|0
1635491820000|2021-10-29 07:17:00|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|5757.54|0
1635491830000|2021-10-29 07:17:10|5752.2|5752.2|5753.98|5753.98|5753.98|5753.98|5750.42|5750.42|0
1635491860000|2021-10-29 07:17:40|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|5755.76|0
1635491870000|2021-10-29 07:17:50|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|0
1635491880000|2021-10-29 07:18:00|5753.98|5753.98|5755.76|5755.76|5755.76|5755.76|5753.98|5753.98|0
1635491890000|2021-10-29 07:18:10|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|5752.2|0
1635491900000|2021-10-29 07:18:20|5750.42|5750.42|5750.42|5750.42|5753.98|5753.98|5750.42|5750.42|0
1635491910000|2021-10-29 07:18:30|5752.2|5752.2|5752.2|5752.2|5753.98|5753.98|5752.2|5752.2|0
1635491920000|2021-10-29 07:18:40|5748.65|5748.65|5744.28|5744.28|5748.65|5748.65|5744.28|5744.28|0
1635491930000|2021-10-29 07:18:50|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|0
1635491940000|2021-10-29 07:19:00|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|5744.76|0
1635491950000|2021-10-29 07:19:10|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|5742.98|0
1635491980000|2021-10-29 07:19:40|5741.2|5741.2|5737.48|5737.48|5741.2|5741.2|5736.19|5736.19|0
1635491990000|2021-10-29 07:19:50|5736.19|5736.19|5737.48|5737.48|5737.48|5737.48|5734.25|5734.25|0
1635492000000|2021-10-29 07:20:00|5735.7|5735.7|5738.78|5738.78|5738.78|5738.78|5735.06|5735.06|0
1635492010000|2021-10-29 07:20:10|5735.22|5735.22|5734.57|5734.57|5735.22|5735.22|5734.57|5734.57|0
1635492020000|2021-10-29 07:20:20|5732.79|5732.79|5732.79|5732.79|5732.79|5732.79|5732.79|5732.79|0
1635492030000|2021-10-29 07:20:30|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|5731.02|0
1635492040000|2021-10-29 07:20:40|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|5729.24|0
1635492050000|2021-10-29 07:20:50|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|5729.88|0
1635492060000|2021-10-29 07:21:00|5731.66|5731.66|5733.44|5733.44|5733.44|5733.44|5731.66|5731.66|0
1635492080000|2021-10-29 07:21:20|5729.88|5729.88|5728.11|5728.11|5729.88|5729.88|5728.11|5728.11|0
1635492110000|2021-10-29 07:21:50|5727.46|5727.46|5726.81|5726.81|5727.46|5727.46|5726.16|5726.16|0
1635492120000|2021-10-29 07:22:00|5725.52|5725.52|5723.57|5723.57|5725.52|5725.52|5723.57|5723.57|0
1635492130000|2021-10-29 07:22:10|5724.87|5724.87|5724.22|5724.22|5724.87|5724.87|5724.22|5724.22|0
1635492140000|2021-10-29 07:22:20|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|5723.57|0
1635492150000|2021-10-29 07:22:30|5722.28|5722.28|5722.28|5722.28|5722.28|5722.28|5722.28|5722.28|0
1635492160000|2021-10-29 07:22:40|5721.63|5721.63|5720.34|5720.34|5721.63|5721.63|5719.69|5719.69|0
1635492170000|2021-10-29 07:22:50|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|5720.98|0
1635492180000|2021-10-29 07:23:00|5721.63|5721.63|5721.63|5721.63|5721.63|5721.63|5721.63|5721.63|0
1635492190000|2021-10-29 07:23:10|5720.34|5720.34|5720.34|5720.34|5720.34|5720.34|5720.34|5720.34|0
1635492200000|2021-10-29 07:23:20|5719.04|5719.04|5717.75|5717.75|5719.04|5719.04|5717.75|5717.75|0
1635492210000|2021-10-29 07:23:30|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|5719.69|0
1635492220000|2021-10-29 07:23:40|5720.34|5720.34|5725.67|5725.67|5725.67|5725.67|5720.34|5720.34|0
1635492230000|2021-10-29 07:23:50|5725.03|5725.03|5725.03|5725.03|5725.03|5725.03|5725.03|5725.03|0
1635492260000|2021-10-29 07:24:20|5723.08|5723.08|5725.03|5725.03|5725.03|5725.03|5722.44|5722.44|0
1635492270000|2021-10-29 07:24:30|5728.58|5728.58|5728.58|5728.58|5728.58|5728.58|5727.29|5727.29|0
1635492280000|2021-10-29 07:24:40|5729.23|5729.23|5734.57|5734.57|5734.57|5734.57|5729.23|5729.23|0
1635492290000|2021-10-29 07:24:50|5731.01|5731.01|5731.01|5731.01|5731.01|5731.01|5731.01|5731.01|0
1635492300000|2021-10-29 07:25:00|5729.23|5729.23|5729.23|5729.23|5729.23|5729.23|5729.23|5729.23|0
1635492320000|2021-10-29 07:25:20|5725.67|5725.67|5723.89|5723.89|5727.45|5727.45|5723.89|5723.89|0
1635492330000|2021-10-29 07:25:30|5725.84|5725.84|5728.43|5728.43|5728.43|5728.43|5723.89|5723.89|0
1635492340000|2021-10-29 07:25:40|5739.1|5739.1|5737.97|5737.97|5741.52|5741.52|5734.41|5734.41|0
1635492360000|2021-10-29 07:26:00|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|5742.82|0
1635492370000|2021-10-29 07:26:10|5743.47|5743.47|5745.89|5745.89|5745.89|5745.89|5743.47|5743.47|0
1635492410000|2021-10-29 07:26:50|5747.67|5747.67|5748.97|5748.97|5748.97|5748.97|5747.67|5747.67|0
1635492430000|2021-10-29 07:27:10|5750.74|5750.74|5759.64|5759.64|5761.58|5761.58|5750.74|5750.74|0
1635492440000|2021-10-29 07:27:20|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|5758.34|0
1635492450000|2021-10-29 07:27:30|5757.7|5757.7|5756.4|5756.4|5757.7|5757.7|5756.4|5756.4|0
1635492460000|2021-10-29 07:27:40|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|5757.05|0
1635492470000|2021-10-29 07:27:50|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|5755.75|0
1635492480000|2021-10-29 07:28:00|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|5757.53|0
1635492520000|2021-10-29 07:28:40|5756.24|5756.24|5759.31|5759.31|5766.43|5766.43|5756.24|5756.24|0
1635492530000|2021-10-29 07:28:50|5755.75|5755.75|5759.31|5759.31|5759.31|5759.31|5755.75|5755.75|0
1635492540000|2021-10-29 07:29:00|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|5759.96|0
1635492560000|2021-10-29 07:29:20|5758.18|5758.18|5759.96|5759.96|5759.96|5759.96|5758.18|5758.18|0
1635492570000|2021-10-29 07:29:30|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1635492580000|2021-10-29 07:29:40|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1635492600000|2021-10-29 07:30:00|5758.83|5758.83|5760.44|5760.44|5762.39|5762.39|5758.83|5758.83|0
1635492610000|2021-10-29 07:30:10|5761.74|5761.74|5763.03|5763.03|5763.68|5763.68|5761.74|5761.74|0
1635492640000|2021-10-29 07:30:40|5764.81|5764.81|5766.59|5766.59|5766.59|5766.59|5764.81|5764.81|0
1635492660000|2021-10-29 07:31:00|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|0
1635492670000|2021-10-29 07:31:10|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|5763.68|0
1635492700000|2021-10-29 07:31:40|5761.9|5761.9|5763.68|5763.68|5763.68|5763.68|5761.9|5761.9|0
1635492720000|2021-10-29 07:32:00|5762.39|5762.39|5761.09|5761.09|5762.39|5762.39|5761.09|5761.09|0
1635492730000|2021-10-29 07:32:10|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|5761.74|0
1635492740000|2021-10-29 07:32:20|5761.09|5761.09|5757.53|5757.53|5761.09|5761.09|5757.53|5757.53|0
1635492760000|2021-10-29 07:32:40|5755.75|5755.75|5750.42|5750.42|5755.75|5755.75|5750.42|5750.42|0
1635492770000|2021-10-29 07:32:50|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|0
1635492790000|2021-10-29 07:33:10|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|5750.42|0
1635492800000|2021-10-29 07:33:20|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1635492810000|2021-10-29 07:33:30|5743.79|5743.79|5746.86|5746.86|5747.51|5747.51|5743.79|5743.79|0
1635492830000|2021-10-29 07:33:50|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1635492880000|2021-10-29 07:34:40|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|5746.86|0
1635492890000|2021-10-29 07:34:50|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|5745.08|0
1635492900000|2021-10-29 07:35:00|5746.86|5746.86|5748.16|5748.16|5750.1|5750.1|5746.86|5746.86|0
1635492910000|2021-10-29 07:35:10|5749.93|5749.93|5751.88|5751.88|5751.88|5751.88|5749.93|5749.93|0
1635492950000|2021-10-29 07:35:50|5748.32|5748.32|5748.32|5748.32|5748.32|5748.32|5748.32|5748.32|0
1635492960000|2021-10-29 07:36:00|5751.88|5751.88|5760.29|5760.29|5760.29|5760.29|5751.88|5751.88|0
1635492970000|2021-10-29 07:36:10|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|5761.58|0
1635493000000|2021-10-29 07:36:40|5766.92|5766.92|5770.47|5770.47|5770.47|5770.47|5766.92|5766.92|0
1635493010000|2021-10-29 07:36:50|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1635493040000|2021-10-29 07:37:20|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|0
1635493060000|2021-10-29 07:37:40|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|0
1635493080000|2021-10-29 07:38:00|5765.14|5765.14|5766.92|5766.92|5766.92|5766.92|5765.14|5765.14|0
1635493100000|2021-10-29 07:38:20|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1635493200000|2021-10-29 07:40:00|5769.99|5769.99|5773.55|5773.55|5773.55|5773.55|5769.99|5769.99|0
1635493230000|2021-10-29 07:40:30|5775.49|5775.49|5775.49|5775.49|5775.49|5775.49|5775.49|5775.49|0
1635493240000|2021-10-29 07:40:40|5780.83|5780.83|5780.83|5780.83|5780.83|5780.83|5780.83|5780.83|0
1635493250000|2021-10-29 07:40:50|5780.18|5780.18|5780.83|5780.83|5780.83|5780.83|5780.18|5780.18|0
1635493260000|2021-10-29 07:41:00|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|0
1635493270000|2021-10-29 07:41:10|5778.24|5778.24|5773.38|5773.38|5778.24|5778.24|5773.38|5773.38|0
1635493290000|2021-10-29 07:41:30|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|0
1635493330000|2021-10-29 07:42:10|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|5768.7|0
1635493380000|2021-10-29 07:43:00|5766.92|5766.92|5763.36|5763.36|5766.92|5766.92|5763.36|5763.36|0
1635493410000|2021-10-29 07:43:30|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|5766.92|0
1635493440000|2021-10-29 07:44:00|5768.7|5768.7|5768.7|5768.7|5772.25|5772.25|5768.7|5768.7|0
1635493470000|2021-10-29 07:44:30|5766.92|5766.92|5766.27|5766.27|5766.92|5766.92|5766.27|5766.27|0
1635493490000|2021-10-29 07:44:50|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|5764.49|0
1635493540000|2021-10-29 07:45:40|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|0
1635493590000|2021-10-29 07:46:30|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|5762.23|0
1635493600000|2021-10-29 07:46:40|5758.99|5758.99|5759.64|5759.64|5759.64|5759.64|5758.99|5758.99|0
1635493610000|2021-10-29 07:46:50|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|0
1635493620000|2021-10-29 07:47:00|5759.64|5759.64|5760.29|5760.29|5760.29|5760.29|5758.34|5758.34|0
1635493630000|2021-10-29 07:47:10|5759.64|5759.64|5758.99|5758.99|5759.64|5759.64|5758.99|5758.99|0
1635493650000|2021-10-29 07:47:30|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|5760.93|0
1635493690000|2021-10-29 07:48:10|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|0
1635493700000|2021-10-29 07:48:20|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|0
1635493730000|2021-10-29 07:48:50|5759.15|5759.15|5757.86|5757.86|5759.15|5759.15|5757.86|5757.86|0
1635493740000|2021-10-29 07:49:00|5754.3|5754.3|5752.52|5752.52|5754.3|5754.3|5752.52|5752.52|0
1635493790000|2021-10-29 07:49:50|5748.97|5748.97|5747.19|5747.19|5750.74|5750.74|5747.19|5747.19|0
1635493800000|2021-10-29 07:50:00|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|5752.52|0
1635493840000|2021-10-29 07:50:40|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|5751.23|0
1635493850000|2021-10-29 07:50:50|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|5753.01|0
1635493870000|2021-10-29 07:51:10|5753.65|5753.65|5754.3|5754.3|5754.3|5754.3|5753.65|5753.65|0
1635493880000|2021-10-29 07:51:20|5753.65|5753.65|5762.55|5762.55|5762.55|5762.55|5753.65|5753.65|0
1635493900000|2021-10-29 07:51:40|5763.84|5763.84|5763.84|5763.84|5763.84|5763.84|5763.84|5763.84|0
1635493910000|2021-10-29 07:51:50|5760.29|5760.29|5760.29|5760.29|5760.29|5760.29|5760.29|5760.29|0
1635493920000|2021-10-29 07:52:00|5758.51|5758.51|5758.51|5758.51|5758.51|5758.51|5758.51|5758.51|0
1635493980000|2021-10-29 07:53:00|5760.29|5760.29|5760.29|5760.29|5760.29|5760.29|5760.29|5760.29|0
1635494000000|2021-10-29 07:53:20|5762.06|5762.06|5762.06|5762.06|5762.06|5762.06|5762.06|5762.06|0
1635494030000|2021-10-29 07:53:50|5763.84|5763.84|5763.84|5763.84|5763.84|5763.84|5763.84|5763.84|0
1635494040000|2021-10-29 07:54:00|5765.62|5765.62|5766.92|5766.92|5766.92|5766.92|5765.62|5765.62|0
1635494050000|2021-10-29 07:54:10|5764.97|5764.97|5762.55|5762.55|5765.62|5765.62|5762.55|5762.55|0
1635494070000|2021-10-29 07:54:30|5760.77|5760.77|5760.77|5760.77|5760.77|5760.77|5760.12|5760.12|0
1635494080000|2021-10-29 07:54:40|5760.12|5760.12|5760.77|5760.77|5760.77|5760.77|5760.12|5760.12|0
1635494090000|2021-10-29 07:54:50|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|0
1635494100000|2021-10-29 07:55:00|5758.18|5758.18|5757.05|5757.05|5758.83|5758.83|5757.05|5757.05|0
1635494110000|2021-10-29 07:55:10|5757.7|5757.7|5757.05|5757.05|5757.7|5757.7|5757.05|5757.05|0
1635494120000|2021-10-29 07:55:20|5756.4|5756.4|5754.62|5754.62|5756.4|5756.4|5754.62|5754.62|0
1635494130000|2021-10-29 07:55:30|5753.98|5753.98|5752.2|5752.2|5753.98|5753.98|5752.2|5752.2|0
1635494150000|2021-10-29 07:55:50|5751.55|5751.55|5753.33|5753.33|5753.33|5753.33|5751.55|5751.55|0
1635494200000|2021-10-29 07:56:40|5753.98|5753.98|5754.62|5754.62|5754.62|5754.62|5753.98|5753.98|0
1635494210000|2021-10-29 07:56:50|5753.98|5753.98|5753.33|5753.33|5753.98|5753.98|5753.33|5753.33|0
1635494230000|2021-10-29 07:57:10|5753.98|5753.98|5757.21|5757.21|5757.21|5757.21|5753.98|5753.98|0
1635494280000|2021-10-29 07:58:00|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|5758.99|0
1635494310000|2021-10-29 07:58:30|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|5757.21|0
1635494330000|2021-10-29 07:58:50|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|5755.92|0
1635494340000|2021-10-29 07:59:00|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|5755.27|0
1635494400000|2021-10-29 08:00:00|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|5757.86|0
1635494430000|2021-10-29 08:00:30|5758.51|5758.51|5760.29|5760.29|5760.29|5760.29|5758.51|5758.51|0
1635494440000|2021-10-29 08:00:40|5758.51|5758.51|5758.51|5758.51|5758.51|5758.51|5758.51|5758.51|0
1635494460000|2021-10-29 08:01:00|5756.73|5756.73|5756.73|5756.73|5756.73|5756.73|5756.73|5756.73|0
1635494500000|2021-10-29 08:01:40|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|5755.43|0
1635494520000|2021-10-29 08:02:00|5753.65|5753.65|5754.3|5754.3|5754.3|5754.3|5753.65|5753.65|0
1635494540000|2021-10-29 08:02:20|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|5754.95|0
1635494550000|2021-10-29 08:02:30|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|5753.17|0
1635494560000|2021-10-29 08:02:40|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|5754.47|0
1635494570000|2021-10-29 08:02:50|5755.11|5755.11|5757.54|5757.54|5757.54|5757.54|5755.11|5755.11|0
1635494580000|2021-10-29 08:03:00|5760.13|5760.13|5760.13|5760.13|5760.13|5760.13|5760.13|5760.13|0
1635494600000|2021-10-29 08:03:20|5759.48|5759.48|5759.48|5759.48|5759.48|5759.48|5758.83|5758.83|0
1635494650000|2021-10-29 08:04:10|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|5761.26|0
1635494700000|2021-10-29 08:05:00|5761.91|5761.91|5762.56|5762.56|5762.56|5762.56|5761.91|5761.91|0
1635494710000|2021-10-29 08:05:10|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|0
1635494730000|2021-10-29 08:05:30|5759.97|5759.97|5757.38|5757.38|5759.97|5759.97|5757.38|5757.38|0
1635494740000|2021-10-29 08:05:40|5758.02|5758.02|5757.38|5757.38|5758.02|5758.02|5757.38|5757.38|0
1635494760000|2021-10-29 08:06:00|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|5759.15|0
1635494780000|2021-10-29 08:06:20|5755.6|5755.6|5757.38|5757.38|5757.38|5757.38|5755.6|5755.6|0
1635494800000|2021-10-29 08:06:40|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|5758.67|0
1635494810000|2021-10-29 08:06:50|5759.97|5759.97|5759.97|5759.97|5759.97|5759.97|5759.97|5759.97|0
1635494850000|2021-10-29 08:07:30|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|5764.5|0
1635494910000|2021-10-29 08:08:30|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|5765.79|0
1635494920000|2021-10-29 08:08:40|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|5767.09|0
1635494930000|2021-10-29 08:08:50|5768.38|5768.38|5768.38|5768.38|5768.38|5768.38|5768.38|5768.38|0
1635495000000|2021-10-29 08:10:00|5770.16|5770.16|5771.46|5771.46|5771.46|5771.46|5770.16|5770.16|0
1635495020000|2021-10-29 08:10:20|5773.23|5773.23|5773.23|5773.23|5773.23|5773.23|5773.23|5773.23|0
1635495060000|2021-10-29 08:11:00|5774.53|5774.53|5775.18|5775.18|5775.18|5775.18|5774.53|5774.53|0
1635495090000|2021-10-29 08:11:30|5774.53|5774.53|5772.59|5772.59|5774.53|5774.53|5772.59|5772.59|0
1635495150000|2021-10-29 08:12:30|5776.14|5776.14|5774.37|5774.37|5776.14|5776.14|5774.37|5774.37|0
1635495160000|2021-10-29 08:12:40|5772.59|5772.59|5772.59|5772.59|5772.59|5772.59|5770.81|5770.81|0
1635495170000|2021-10-29 08:12:50|5773.23|5773.23|5775.01|5775.01|5775.01|5775.01|5773.23|5773.23|0
1635495180000|2021-10-29 08:13:00|5773.23|5773.23|5773.23|5773.23|5773.23|5773.23|5773.23|5773.23|0
1635495210000|2021-10-29 08:13:30|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|5775.18|0
1635495270000|2021-10-29 08:14:30|5778.73|5778.73|5782.46|5782.46|5782.46|5782.46|5778.73|5778.73|0
1635495280000|2021-10-29 08:14:40|5781.16|5781.16|5777.6|5777.6|5781.16|5781.16|5777.6|5777.6|0
1635495290000|2021-10-29 08:14:50|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|5778.9|0
1635495300000|2021-10-29 08:15:00|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|5779.55|0
1635495310000|2021-10-29 08:15:10|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|5781.32|0
1635495400000|2021-10-29 08:16:40|5777.77|5777.77|5777.77|5777.77|5777.77|5777.77|5777.77|5777.77|0
1635495410000|2021-10-29 08:16:50|5777.12|5777.12|5777.12|5777.12|5777.12|5777.12|5777.12|5777.12|0
1635495420000|2021-10-29 08:17:00|5775.82|5775.82|5774.53|5774.53|5775.82|5775.82|5774.53|5774.53|0
1635495440000|2021-10-29 08:17:20|5772.75|5772.75|5770.97|5770.97|5772.75|5772.75|5770.97|5770.97|0
1635495460000|2021-10-29 08:17:40|5772.91|5772.91|5771.62|5771.62|5773.56|5773.56|5771.62|5771.62|0
1635495490000|2021-10-29 08:18:10|5770.97|5770.97|5770.97|5770.97|5770.97|5770.97|5770.97|5770.97|0
1635495530000|2021-10-29 08:18:50|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|5772.75|0
1635495560000|2021-10-29 08:19:20|5769.19|5769.19|5769.19|5769.19|5769.19|5769.19|5769.19|5769.19|0
1635495570000|2021-10-29 08:19:30|5769.84|5769.84|5767.9|5767.9|5769.84|5769.84|5767.9|5767.9|0
1635495590000|2021-10-29 08:19:50|5769.19|5769.19|5763.86|5763.86|5770.97|5770.97|5763.86|5763.86|0
1635495610000|2021-10-29 08:20:10|5765.64|5765.64|5763.86|5763.86|5765.64|5765.64|5763.86|5763.86|0
1635495670000|2021-10-29 08:21:10|5761.91|5761.91|5762.56|5762.56|5762.56|5762.56|5761.91|5761.91|0
1635495680000|2021-10-29 08:21:20|5760.78|5760.78|5757.23|5757.23|5760.78|5760.78|5757.23|5757.23|0
1635495700000|2021-10-29 08:21:40|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|0
1635495730000|2021-10-29 08:22:10|5759.49|5759.49|5756.41|5756.41|5759.49|5759.49|5756.41|5756.41|0
1635495740000|2021-10-29 08:22:20|5754.64|5754.64|5754.64|5754.64|5754.64|5754.64|5754.64|5754.64|0
1635495820000|2021-10-29 08:23:40|5755.93|5755.93|5755.93|5755.93|5755.93|5755.93|5755.93|5755.93|0
1635495830000|2021-10-29 08:23:50|5757.71|5757.71|5757.71|5757.71|5757.71|5757.71|5757.71|5757.71|0
1635495880000|2021-10-29 08:24:40|5759.49|5759.49|5759.49|5759.49|5759.49|5759.49|5757.71|5757.71|0
1635495890000|2021-10-29 08:24:50|5757.71|5757.71|5758.36|5758.36|5758.36|5758.36|5757.71|5757.71|0
1635495910000|2021-10-29 08:25:10|5759|5759|5760.78|5760.78|5760.78|5760.78|5759|5759|0
1635495920000|2021-10-29 08:25:20|5762.56|5762.56|5762.56|5762.56|5762.56|5762.56|5762.56|5762.56|0
1635495980000|2021-10-29 08:26:20|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|5760.78|0
1635495990000|2021-10-29 08:26:30|5764.34|5764.34|5764.34|5764.34|5764.34|5764.34|5764.34|5764.34|0
1635496000000|2021-10-29 08:26:40|5762.56|5762.56|5761.91|5761.91|5762.56|5762.56|5761.91|5761.91|0
1635496050000|2021-10-29 08:27:30|5762.56|5762.56|5763.21|5763.21|5763.21|5763.21|5762.56|5762.56|0
1635496060000|2021-10-29 08:27:40|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|5763.86|0
1635496070000|2021-10-29 08:27:50|5762.56|5762.56|5758.36|5758.36|5762.56|5762.56|5758.36|5758.36|0
1635496080000|2021-10-29 08:28:00|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|0
1635496090000|2021-10-29 08:28:10|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|5761.91|0
1635496110000|2021-10-29 08:28:30|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|5760.14|0
1635496130000|2021-10-29 08:28:50|5759.49|5759.49|5758.84|5758.84|5759.49|5759.49|5758.84|5758.84|0
1635496160000|2021-10-29 08:29:20|5757.06|5757.06|5753.5|5753.5|5757.06|5757.06|5753.5|5753.5|0
1635496210000|2021-10-29 08:30:10|5755.28|5755.28|5758.84|5758.84|5758.84|5758.84|5755.28|5755.28|0
1635496270000|2021-10-29 08:31:10|5759.49|5759.49|5759.49|5759.49|5759.49|5759.49|5759.49|5759.49|0
1635496320000|2021-10-29 08:32:00|5760.14|5760.14|5763.05|5763.05|5763.69|5763.69|5760.14|5760.14|0
1635496440000|2021-10-29 08:34:00|5762.4|5762.4|5760.62|5760.62|5762.4|5762.4|5760.62|5760.62|0
1635496500000|2021-10-29 08:35:00|5758.84|5758.84|5757.06|5757.06|5758.84|5758.84|5757.06|5757.06|0
1635496510000|2021-10-29 08:35:10|5755.77|5755.77|5751.88|5751.88|5756.41|5756.41|5751.88|5751.88|0
1635496530000|2021-10-29 08:35:30|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|5746.55|0
1635496570000|2021-10-29 08:36:10|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|5742.99|0
1635496670000|2021-10-29 08:37:50|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|5744.77|0
1635496690000|2021-10-29 08:38:10|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|0
1635496810000|2021-10-29 08:40:10|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|0
1635496840000|2021-10-29 08:40:40|5747.03|5747.03|5748.33|5748.33|5748.33|5748.33|5747.03|5747.03|0
1635496980000|2021-10-29 08:43:00|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|5750.1|0
1635496990000|2021-10-29 08:43:10|5749.46|5749.46|5748.16|5748.16|5749.46|5749.46|5748.16|5748.16|0
1635497020000|2021-10-29 08:43:40|5749.94|5749.94|5749.94|5749.94|5749.94|5749.94|5749.94|5749.94|0
1635497030000|2021-10-29 08:43:50|5748.16|5748.16|5748.16|5748.16|5748.16|5748.16|5748.16|5748.16|0
1635497060000|2021-10-29 08:44:20|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|5746.38|0
1635497150000|2021-10-29 08:45:50|5744.6|5744.6|5745.25|5745.25|5745.25|5745.25|5744.6|5744.6|0
1635497170000|2021-10-29 08:46:10|5747.03|5747.03|5747.03|5747.03|5747.03|5747.03|5747.03|5747.03|0
1635497190000|2021-10-29 08:46:30|5748.81|5748.81|5748.81|5748.81|5748.81|5748.81|5748.81|5748.81|0
1635497200000|2021-10-29 08:46:40|5747.03|5747.03|5747.03|5747.03|5747.03|5747.03|5747.03|5747.03|0
1635497230000|2021-10-29 08:47:10|5748.33|5748.33|5748.97|5748.97|5748.97|5748.97|5748.33|5748.33|0
1635497240000|2021-10-29 08:47:20|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|5749.62|0
1635497310000|2021-10-29 08:48:30|5750.92|5750.92|5750.92|5750.92|5750.92|5750.92|5750.92|5750.92|0
1635497340000|2021-10-29 08:49:00|5754.47|5754.47|5752.69|5752.69|5754.47|5754.47|5752.69|5752.69|0
1635497350000|2021-10-29 08:49:10|5753.99|5753.99|5753.99|5753.99|5753.99|5753.99|5753.99|5753.99|0
1635497400000|2021-10-29 08:50:00|5750.43|5750.43|5750.43|5750.43|5750.43|5750.43|5750.43|5750.43|0
1635497410000|2021-10-29 08:50:10|5749.78|5749.78|5746.23|5746.23|5749.78|5749.78|5746.23|5746.23|0
1635497420000|2021-10-29 08:50:20|5744.45|5744.45|5742.67|5742.67|5744.45|5744.45|5742.67|5742.67|0
1635497440000|2021-10-29 08:50:40|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|0
1635497460000|2021-10-29 08:51:00|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|0
1635497510000|2021-10-29 08:51:50|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|0
1635497530000|2021-10-29 08:52:10|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|0
1635497540000|2021-10-29 08:52:20|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|0
1635497550000|2021-10-29 08:52:30|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|0
1635497570000|2021-10-29 08:52:50|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|0
1635497590000|2021-10-29 08:53:10|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|5744.45|0
1635497650000|2021-10-29 08:54:10|5742.67|5742.67|5742.67|5742.67|5742.67|5742.67|5742.67|5742.67|0
1635497680000|2021-10-29 08:54:40|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|5740.89|0
1635497750000|2021-10-29 08:55:50|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|5740.24|0
1635497760000|2021-10-29 08:56:00|5739.6|5739.6|5740.24|5740.24|5740.24|5740.24|5739.6|5739.6|0
1635497820000|2021-10-29 08:57:00|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|5743.8|0
1635497990000|2021-10-29 08:59:50|5745.58|5745.58|5743.8|5743.8|5745.58|5745.58|5743.8|5743.8|0
1635498000000|2021-10-29 09:00:00|5742.02|5742.02|5741.54|5741.54|5742.02|5742.02|5739.6|5739.6|0
1635498030000|2021-10-29 09:00:30|5745.1|5745.1|5743.8|5743.8|5745.1|5745.1|5743.8|5743.8|0
1635498040000|2021-10-29 09:00:40|5742.51|5742.51|5743.15|5743.15|5743.15|5743.15|5742.51|5742.51|0
1635498050000|2021-10-29 09:00:50|5743.8|5743.8|5744.45|5744.45|5744.45|5744.45|5743.8|5743.8|0
1635498060000|2021-10-29 09:01:00|5745.74|5745.74|5747.04|5747.04|5747.04|5747.04|5745.74|5745.74|0
1635498120000|2021-10-29 09:02:00|5748.82|5748.82|5747.04|5747.04|5748.82|5748.82|5747.04|5747.04|0
1635498130000|2021-10-29 09:02:10|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|5748.33|0
1635498140000|2021-10-29 09:02:20|5747.68|5747.68|5745.1|5745.1|5747.68|5747.68|5745.1|5745.1|0
1635498150000|2021-10-29 09:02:30|5746.39|5746.39|5746.39|5746.39|5746.39|5746.39|5746.39|5746.39|0
1635498190000|2021-10-29 09:03:10|5745.74|5745.74|5745.74|5745.74|5745.74|5745.74|5745.74|5745.74|0
1635498220000|2021-10-29 09:03:40|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|5743.96|0
1635498230000|2021-10-29 09:03:50|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|5742.02|0
1635498300000|2021-10-29 09:05:00|5743.32|5743.32|5743.32|5743.32|5743.32|5743.32|5743.32|5743.32|0
1635498360000|2021-10-29 09:06:00|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|5744.61|0
1635498380000|2021-10-29 09:06:20|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|5745.91|0
1635498400000|2021-10-29 09:06:40|5749.46|5749.46|5749.46|5749.46|5749.46|5749.46|5749.46|5749.46|0
1635498420000|2021-10-29 09:07:00|5750.11|5750.11|5751.41|5751.41|5751.41|5751.41|5750.11|5750.11|0
1635498430000|2021-10-29 09:07:10|5754.96|5754.96|5753.18|5753.18|5754.96|5754.96|5753.18|5753.18|0
1635498440000|2021-10-29 09:07:20|5753.83|5753.83|5757.39|5757.39|5757.39|5757.39|5753.83|5753.83|0
1635498450000|2021-10-29 09:07:30|5758.04|5758.04|5758.04|5758.04|5758.04|5758.04|5758.04|5758.04|0
1635498460000|2021-10-29 09:07:40|5759.82|5759.82|5761.59|5761.59|5761.59|5761.59|5759.82|5759.82|0
1635498470000|2021-10-29 09:07:50|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|5762.24|0
1635498480000|2021-10-29 09:08:00|5761.59|5761.59|5760.95|5760.95|5761.59|5761.59|5760.95|5760.95|0
1635498490000|2021-10-29 09:08:10|5760.3|5760.3|5762.08|5762.08|5762.08|5762.08|5760.3|5760.3|0
1635498540000|2021-10-29 09:09:00|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|0
1635498560000|2021-10-29 09:09:20|5757.87|5757.87|5759.65|5759.65|5759.65|5759.65|5757.87|5757.87|0
1635498590000|2021-10-29 09:09:50|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|5761.43|0
1635498630000|2021-10-29 09:10:30|5759.65|5759.65|5759.65|5759.65|5759.65|5759.65|5759.65|5759.65|0
1635498640000|2021-10-29 09:10:40|5757.87|5757.87|5757.87|5757.87|5757.87|5757.87|5757.87|5757.87|0
1635498650000|2021-10-29 09:10:50|5760.46|5760.46|5763.54|5763.54|5763.54|5763.54|5760.46|5760.46|0
1635498680000|2021-10-29 09:11:20|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|5765.32|0
1635498720000|2021-10-29 09:12:00|5764.67|5764.67|5762.24|5762.24|5764.67|5764.67|5762.24|5762.24|0
1635498740000|2021-10-29 09:12:20|5763.54|5763.54|5765.96|5765.96|5765.96|5765.96|5763.54|5763.54|0
1635498780000|2021-10-29 09:13:00|5762.41|5762.41|5762.41|5762.41|5762.41|5762.41|5762.41|5762.41|0
1635498810000|2021-10-29 09:13:30|5764.35|5764.35|5765.64|5765.64|5765.64|5765.64|5764.35|5764.35|0
1635498820000|2021-10-29 09:13:40|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|5766.94|0
1635498890000|2021-10-29 09:14:50|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|5765.64|0
1635498900000|2021-10-29 09:15:00|5769.36|5769.36|5770.01|5770.01|5770.01|5770.01|5769.36|5769.36|0
1635498930000|2021-10-29 09:15:30|5770.66|5770.66|5770.66|5770.66|5770.66|5770.66|5770.66|5770.66|0
1635498950000|2021-10-29 09:15:50|5770.01|5770.01|5768.72|5768.72|5770.01|5770.01|5768.72|5768.72|0
1635498970000|2021-10-29 09:16:10|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|0
1635498990000|2021-10-29 09:16:30|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5766.45|5766.45|0
1635499020000|2021-10-29 09:17:00|5770.01|5770.01|5770.01|5770.01|5770.01|5770.01|5769.36|5769.36|0
1635499030000|2021-10-29 09:17:10|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|5768.23|0
1635499040000|2021-10-29 09:17:20|5766.45|5766.45|5765.81|5765.81|5766.45|5766.45|5765.81|5765.81|0
1635499150000|2021-10-29 09:19:10|5762.25|5762.25|5762.25|5762.25|5762.25|5762.25|5762.25|5762.25|0
1635499170000|2021-10-29 09:19:30|5763.54|5763.54|5765.49|5765.49|5765.49|5765.49|5763.54|5763.54|0
1635499180000|2021-10-29 09:19:40|5766.13|5766.13|5766.78|5766.78|5766.78|5766.78|5766.13|5766.13|0
1635499190000|2021-10-29 09:19:50|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|0
1635499220000|2021-10-29 09:20:20|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|0
1635499290000|2021-10-29 09:21:30|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|0
1635499320000|2021-10-29 09:22:00|5770.34|5770.34|5766.78|5766.78|5770.34|5770.34|5766.78|5766.78|0
1635499330000|2021-10-29 09:22:10|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|0
1635499340000|2021-10-29 09:22:20|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|0
1635499350000|2021-10-29 09:22:30|5770.99|5770.99|5772.28|5772.28|5772.28|5772.28|5770.99|5770.99|0
1635499370000|2021-10-29 09:22:50|5774.06|5774.06|5772.28|5772.28|5774.06|5774.06|5772.28|5772.28|0
1635499380000|2021-10-29 09:23:00|5771.63|5771.63|5770.34|5770.34|5771.63|5771.63|5770.34|5770.34|0
1635499600000|2021-10-29 09:26:40|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|5772.12|0
1635499620000|2021-10-29 09:27:00|5774.06|5774.06|5773.41|5773.41|5774.06|5774.06|5773.41|5773.41|0
1635499640000|2021-10-29 09:27:20|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|5771.63|0
1635499660000|2021-10-29 09:27:40|5770.99|5770.99|5770.34|5770.34|5770.99|5770.99|5770.34|5770.34|0
1635499720000|2021-10-29 09:28:40|5768.56|5768.56|5766.78|5766.78|5768.56|5768.56|5766.78|5766.78|0
1635499730000|2021-10-29 09:28:50|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|0
1635499750000|2021-10-29 09:29:10|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|5767.91|0
1635499800000|2021-10-29 09:30:00|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|5768.56|0
1635499850000|2021-10-29 09:30:50|5769.85|5769.85|5769.85|5769.85|5769.85|5769.85|5769.85|5769.85|0
1635499860000|2021-10-29 09:31:00|5769.21|5769.21|5768.56|5768.56|5769.21|5769.21|5768.56|5768.56|0
1635499880000|2021-10-29 09:31:20|5769.21|5769.21|5769.85|5769.85|5769.85|5769.85|5769.21|5769.21|0
1635499930000|2021-10-29 09:32:10|5771.8|5771.8|5771.8|5771.8|5771.8|5771.8|5771.8|5771.8|0
1635499940000|2021-10-29 09:32:20|5772.44|5772.44|5770.18|5770.18|5772.44|5772.44|5768.89|5768.89|0
1635499970000|2021-10-29 09:32:50|5770.83|5770.83|5771.48|5771.48|5771.48|5771.48|5770.83|5770.83|0
1635499980000|2021-10-29 09:33:00|5772.12|5772.12|5772.77|5772.77|5772.77|5772.77|5772.12|5772.12|0
1635500080000|2021-10-29 09:34:40|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|5770.99|0
1635500120000|2021-10-29 09:35:20|5771.64|5771.64|5772.29|5772.29|5772.29|5772.29|5771.64|5771.64|0
1635500150000|2021-10-29 09:35:50|5775.84|5775.84|5775.84|5775.84|5775.84|5775.84|5775.84|5775.84|0
1635500160000|2021-10-29 09:36:00|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|5776.49|0
1635500220000|2021-10-29 09:37:00|5775.84|5775.84|5773.42|5773.42|5775.84|5775.84|5773.42|5773.42|0
1635500230000|2021-10-29 09:37:10|5772.77|5772.77|5770.99|5770.99|5772.77|5772.77|5770.99|5770.99|0
1635500290000|2021-10-29 09:38:10|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|5770.34|0
1635500330000|2021-10-29 09:38:50|5769.7|5769.7|5767.75|5767.75|5769.7|5769.7|5767.75|5767.75|0
1635500350000|2021-10-29 09:39:10|5769.05|5769.05|5769.05|5769.05|5769.05|5769.05|5769.05|5769.05|0
1635500420000|2021-10-29 09:40:20|5768.4|5768.4|5769.05|5769.05|5769.05|5769.05|5768.4|5768.4|0
1635500510000|2021-10-29 09:41:50|5767.27|5767.27|5763.07|5763.07|5767.27|5767.27|5763.07|5763.07|0
1635500520000|2021-10-29 09:42:00|5761.29|5761.29|5760.64|5760.64|5761.29|5761.29|5760.64|5760.64|0
1635500620000|2021-10-29 09:43:40|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|0
1635500650000|2021-10-29 09:44:10|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|0
1635500660000|2021-10-29 09:44:20|5757.4|5757.4|5757.4|5757.4|5758.05|5758.05|5757.4|5757.4|0
1635500690000|2021-10-29 09:44:50|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|5758.05|0
1635500700000|2021-10-29 09:45:00|5754.49|5754.49|5753.85|5753.85|5754.49|5754.49|5753.85|5753.85|0
1635500710000|2021-10-29 09:45:10|5755.62|5755.62|5753.85|5753.85|5755.62|5755.62|5753.85|5753.85|0
1635500730000|2021-10-29 09:45:30|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|0
1635500810000|2021-10-29 09:46:50|5754.33|5754.33|5754.33|5754.33|5756.11|5756.11|5754.33|5754.33|0
1635500820000|2021-10-29 09:47:00|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|0
1635500940000|2021-10-29 09:49:00|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|0
1635500990000|2021-10-29 09:49:50|5756.92|5756.92|5757.57|5757.57|5757.57|5757.57|5756.92|5756.92|0
1635501000000|2021-10-29 09:50:00|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|0
1635501020000|2021-10-29 09:50:20|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|5760.64|0
1635501070000|2021-10-29 09:51:10|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|5762.42|0
1635501120000|2021-10-29 09:52:00|5760.64|5760.64|5759.34|5759.34|5760.64|5760.64|5759.34|5759.34|0
1635501130000|2021-10-29 09:52:10|5757.57|5757.57|5757.57|5757.57|5757.57|5757.57|5757.57|5757.57|0
1635501140000|2021-10-29 09:52:20|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|0
1635501200000|2021-10-29 09:53:20|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|5756.43|0
1635501250000|2021-10-29 09:54:10|5754.49|5754.49|5752.55|5752.55|5754.49|5754.49|5752.55|5752.55|0
1635501270000|2021-10-29 09:54:30|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|0
1635501320000|2021-10-29 09:55:20|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|5752.55|0
1635501360000|2021-10-29 09:56:00|5754.33|5754.33|5752.55|5752.55|5754.33|5754.33|5752.55|5752.55|0
1635501370000|2021-10-29 09:56:10|5751.9|5751.9|5751.9|5751.9|5751.9|5751.9|5751.9|5751.9|0
1635501410000|2021-10-29 09:56:50|5753.85|5753.85|5753.2|5753.2|5753.85|5753.85|5753.2|5753.2|0
1635501460000|2021-10-29 09:57:40|5752.55|5752.55|5751.9|5751.9|5752.55|5752.55|5751.9|5751.9|0
1635501480000|2021-10-29 09:58:00|5751.26|5751.26|5750.61|5750.61|5751.26|5751.26|5750.61|5750.61|0
1635501510000|2021-10-29 09:58:30|5752.55|5752.55|5749.96|5749.96|5752.55|5752.55|5749.96|5749.96|0
1635501540000|2021-10-29 09:59:00|5748.18|5748.18|5745.11|5745.11|5748.18|5748.18|5745.11|5745.11|0
1635501590000|2021-10-29 09:59:50|5743.33|5743.33|5745.11|5745.11|5745.11|5745.11|5743.33|5743.33|0
1635501600000|2021-10-29 10:00:00|5745.76|5745.76|5747.53|5747.53|5747.53|5747.53|5745.76|5745.76|0
1635501640000|2021-10-29 10:00:40|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|5745.59|0
1635501650000|2021-10-29 10:00:50|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|5747.37|0
1635501670000|2021-10-29 10:01:10|5743.81|5743.81|5743.81|5743.81|5743.81|5743.81|5743.81|5743.81|0
1635501700000|2021-10-29 10:01:40|5743.17|5743.17|5743.17|5743.17|5743.17|5743.17|5743.17|5743.17|0
1635501710000|2021-10-29 10:01:50|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|0
1635501770000|2021-10-29 10:02:50|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|0
1635501790000|2021-10-29 10:03:10|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1635501800000|2021-10-29 10:03:20|5741.22|5741.22|5741.87|5741.87|5741.87|5741.87|5741.22|5741.22|0
1635501880000|2021-10-29 10:04:40|5743.17|5743.17|5743.17|5743.17|5743.17|5743.17|5743.17|5743.17|0
1635501920000|2021-10-29 10:05:20|5742.52|5742.52|5738.96|5738.96|5742.52|5742.52|5738.96|5738.96|0
1635501970000|2021-10-29 10:06:10|5740.74|5740.74|5740.74|5740.74|5740.74|5740.74|5740.74|5740.74|0
1635502020000|2021-10-29 10:07:00|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|5742.52|0
1635502200000|2021-10-29 10:10:00|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|5741.22|0
1635502210000|2021-10-29 10:10:10|5739.93|5739.93|5741.71|5741.71|5741.71|5741.71|5739.93|5739.93|0
1635502290000|2021-10-29 10:11:30|5743|5743|5743.65|5743.65|5743.65|5743.65|5743|5743|0
1635502340000|2021-10-29 10:12:20|5743|5743|5743|5743|5743|5743|5743|5743|0
1635502380000|2021-10-29 10:13:00|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|5744.78|0
1635502390000|2021-10-29 10:13:10|5743|5743|5743|5743|5743|5743|5743|5743|0
1635502400000|2021-10-29 10:13:20|5742.36|5742.36|5739.28|5739.28|5742.36|5742.36|5739.28|5739.28|0
1635502410000|2021-10-29 10:13:30|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1635502420000|2021-10-29 10:13:40|5738.8|5738.8|5738.8|5738.8|5738.8|5738.8|5738.8|5738.8|0
1635502450000|2021-10-29 10:14:10|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|5740.58|0
1635502490000|2021-10-29 10:14:50|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|5739.28|0
1635502560000|2021-10-29 10:16:00|5737.5|5737.5|5735.72|5735.72|5737.5|5737.5|5735.72|5735.72|0
1635502580000|2021-10-29 10:16:20|5733.95|5733.95|5735.72|5735.72|5735.72|5735.72|5733.95|5733.95|0
1635502610000|2021-10-29 10:16:50|5735.08|5735.08|5736.21|5736.21|5736.86|5736.86|5735.08|5735.08|0
1635502720000|2021-10-29 10:18:40|5735.56|5735.56|5736.21|5736.21|5736.21|5736.21|5735.56|5735.56|0
1635502730000|2021-10-29 10:18:50|5736.86|5736.86|5738.15|5738.15|5738.15|5738.15|5736.86|5736.86|0
1635502760000|2021-10-29 10:19:20|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|5737.5|0
1635502830000|2021-10-29 10:20:30|5736.21|5736.21|5735.56|5735.56|5736.21|5736.21|5735.56|5735.56|0
1635502850000|2021-10-29 10:20:50|5734.91|5734.91|5730.06|5730.06|5734.91|5734.91|5730.06|5730.06|0
1635502890000|2021-10-29 10:21:30|5728.28|5728.28|5728.28|5728.28|5728.28|5728.28|5728.28|5728.28|0
1635502920000|2021-10-29 10:22:00|5730.06|5730.06|5730.06|5730.06|5730.06|5730.06|5730.06|5730.06|0
1635502930000|2021-10-29 10:22:10|5731.84|5731.84|5731.84|5731.84|5731.84|5731.84|5731.84|5731.84|0
1635502960000|2021-10-29 10:22:40|5733.13|5733.13|5733.78|5733.78|5733.78|5733.78|5733.13|5733.13|0
1635503010000|2021-10-29 10:23:30|5734.43|5734.43|5734.43|5734.43|5734.43|5734.43|5734.43|5734.43|0
1635503020000|2021-10-29 10:23:40|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|5735.08|0
1635503040000|2021-10-29 10:24:00|5738.63|5738.63|5738.63|5738.63|5738.63|5738.63|5738.63|5738.63|0
1635503070000|2021-10-29 10:24:30|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|5737.34|0
1635503110000|2021-10-29 10:25:10|5737.99|5737.99|5737.99|5737.99|5737.99|5737.99|5737.99|5737.99|0
1635503120000|2021-10-29 10:25:20|5739.77|5739.77|5737.99|5737.99|5739.77|5739.77|5737.99|5737.99|0
1635503130000|2021-10-29 10:25:30|5739.77|5739.77|5739.77|5739.77|5739.77|5739.77|5739.77|5739.77|0
1635503170000|2021-10-29 10:26:10|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|5741.54|0
1635503190000|2021-10-29 10:26:30|5743.32|5743.32|5747.53|5747.53|5747.53|5747.53|5743.32|5743.32|0
1635503210000|2021-10-29 10:26:50|5746.88|5746.88|5746.88|5746.88|5746.88|5746.88|5746.88|5746.88|0
1635503220000|2021-10-29 10:27:00|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|5748.66|0
1635503240000|2021-10-29 10:27:20|5746.88|5746.88|5748.66|5748.66|5748.66|5748.66|5746.88|5746.88|0
1635503260000|2021-10-29 10:27:40|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|5749.31|0
1635503280000|2021-10-29 10:28:00|5747.53|5747.53|5747.53|5747.53|5747.53|5747.53|5747.53|5747.53|0
1635503290000|2021-10-29 10:28:10|5748.18|5748.18|5754|5754|5754|5754|5748.18|5748.18|0
1635503300000|2021-10-29 10:28:20|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|5755.78|0
1635503310000|2021-10-29 10:28:30|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|5759.34|0
1635503320000|2021-10-29 10:28:40|5758.69|5758.69|5756.75|5756.75|5758.69|5758.69|5756.75|5756.75|0
1635503330000|2021-10-29 10:28:50|5759.34|5759.34|5757.56|5757.56|5759.34|5759.34|5757.56|5757.56|0
1635503370000|2021-10-29 10:29:30|5756.91|5756.91|5755.13|5755.13|5756.91|5756.91|5755.13|5755.13|0
1635503440000|2021-10-29 10:30:40|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|0
1635503460000|2021-10-29 10:31:00|5754|5754|5756.43|5756.43|5756.43|5756.43|5754|5754|0
1635503490000|2021-10-29 10:31:30|5758.21|5758.21|5758.21|5758.21|5758.21|5758.21|5758.21|5758.21|0
1635503550000|2021-10-29 10:32:30|5756.43|5756.43|5755.13|5755.13|5756.43|5756.43|5755.13|5755.13|0
1635503640000|2021-10-29 10:34:00|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|5753.35|0
1635503690000|2021-10-29 10:34:50|5754.65|5754.65|5754.65|5754.65|5755.94|5755.94|5754.65|5754.65|0
1635503740000|2021-10-29 10:35:40|5756.59|5756.59|5756.59|5756.59|5757.24|5757.24|5756.59|5756.59|0
1635503800000|2021-10-29 10:36:40|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|0
1635503880000|2021-10-29 10:38:00|5759.67|5759.67|5760.31|5760.31|5760.31|5760.31|5759.67|5759.67|0
1635503920000|2021-10-29 10:38:40|5756.76|5756.76|5755.62|5755.62|5759.18|5759.18|5755.62|5755.62|0
1635503930000|2021-10-29 10:38:50|5753.68|5753.68|5752.39|5752.39|5753.68|5753.68|5752.39|5752.39|0
1635504010000|2021-10-29 10:40:10|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|5753.03|0
1635504060000|2021-10-29 10:41:00|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1635504130000|2021-10-29 10:42:10|5751.9|5751.9|5753.85|5753.85|5753.85|5753.85|5751.9|5751.9|0
1635504160000|2021-10-29 10:42:40|5755.14|5755.14|5756.92|5756.92|5756.92|5756.92|5755.14|5755.14|0
1635504180000|2021-10-29 10:43:00|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|0
1635504200000|2021-10-29 10:43:20|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|0
1635504290000|2021-10-29 10:44:50|5755.62|5755.62|5753.85|5753.85|5755.62|5755.62|5753.85|5753.85|0
1635504360000|2021-10-29 10:46:00|5754.49|5754.49|5756.27|5756.27|5756.27|5756.27|5754.49|5754.49|0
1635504370000|2021-10-29 10:46:10|5756.92|5756.92|5757.57|5757.57|5757.57|5757.57|5756.92|5756.92|0
1635504390000|2021-10-29 10:46:30|5758.21|5758.21|5758.21|5758.21|5758.21|5758.21|5758.21|5758.21|0
1635504400000|2021-10-29 10:46:40|5759.99|5759.99|5759.99|5759.99|5759.99|5759.99|5759.99|5759.99|0
1635504420000|2021-10-29 10:47:00|5761.77|5761.77|5762.42|5762.42|5762.42|5762.42|5761.77|5761.77|0
1635504440000|2021-10-29 10:47:20|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|0
1635504500000|2021-10-29 10:48:20|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|5765.98|0
1635504510000|2021-10-29 10:48:30|5767.75|5767.75|5765.98|5765.98|5767.75|5767.75|5765.98|5765.98|0
1635504520000|2021-10-29 10:48:40|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|5764.2|0
1635504570000|2021-10-29 10:49:30|5767.75|5767.75|5765.98|5765.98|5767.75|5767.75|5765.98|5765.98|0
1635504620000|2021-10-29 10:50:20|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|5766.62|0
1635504640000|2021-10-29 10:50:40|5765.33|5765.33|5765.33|5765.33|5765.33|5765.33|5765.33|5765.33|0
1635504650000|2021-10-29 10:50:50|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|0
1635504740000|2021-10-29 10:52:20|5766.46|5766.46|5766.46|5766.46|5766.46|5766.46|5766.46|5766.46|0
1635504760000|2021-10-29 10:52:40|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|5764.68|0
1635504770000|2021-10-29 10:52:50|5764.03|5764.03|5759.02|5759.02|5764.03|5764.03|5759.02|5759.02|0
1635504900000|2021-10-29 10:55:00|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|0
1635504910000|2021-10-29 10:55:10|5755.46|5755.46|5754.17|5754.17|5755.46|5755.46|5754.17|5754.17|0
1635504920000|2021-10-29 10:55:20|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|5754.81|0
1635504960000|2021-10-29 10:56:00|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|5754.17|0
1635505060000|2021-10-29 10:57:40|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|0
1635505090000|2021-10-29 10:58:10|5756.59|5756.59|5756.59|5756.59|5756.59|5756.59|5756.59|5756.59|0
1635505100000|2021-10-29 10:58:20|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|5758.37|0
1635505110000|2021-10-29 10:58:30|5759.67|5759.67|5759.02|5759.02|5759.67|5759.67|5759.02|5759.02|0
1635505210000|2021-10-29 11:00:10|5757.24|5757.24|5755.46|5755.46|5757.24|5757.24|5755.46|5755.46|0
1635505240000|2021-10-29 11:00:40|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|5757.24|0
1635505260000|2021-10-29 11:01:00|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|5755.94|0
1635505320000|2021-10-29 11:02:00|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|5752.39|0
1635505340000|2021-10-29 11:02:20|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|5750.61|0
1635505370000|2021-10-29 11:02:50|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|5748.83|0
1635505410000|2021-10-29 11:03:30|5747.53|5747.53|5748.83|5748.83|5748.83|5748.83|5747.53|5747.53|0
1635505420000|2021-10-29 11:03:40|5750.12|5750.12|5750.12|5750.12|5750.12|5750.12|5750.12|5750.12|0
1635505440000|2021-10-29 11:04:00|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|5748.35|0
1635505470000|2021-10-29 11:04:30|5750.12|5750.12|5750.12|5750.12|5750.12|5750.12|5750.12|5750.12|0
1635505490000|2021-10-29 11:04:50|5750.77|5750.77|5750.77|5750.77|5750.77|5750.77|5750.77|5750.77|0
1635505500000|2021-10-29 11:05:00|5750.12|5750.12|5754.33|5754.33|5754.33|5754.33|5750.12|5750.12|0
1635505720000|2021-10-29 11:08:40|5754.98|5754.98|5754.98|5754.98|5755.62|5755.62|5754.98|5754.98|0
1635505730000|2021-10-29 11:08:50|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|0
1635505800000|2021-10-29 11:10:00|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|5753.85|0
1635505820000|2021-10-29 11:10:20|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|0
1635505830000|2021-10-29 11:10:30|5754.98|5754.98|5755.62|5755.62|5755.62|5755.62|5754.98|5754.98|0
1635505840000|2021-10-29 11:10:40|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|5756.27|0
1635505890000|2021-10-29 11:11:30|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|0
1635505960000|2021-10-29 11:12:40|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|5757.4|0
1635506000000|2021-10-29 11:13:20|5755.62|5755.62|5756.11|5756.11|5756.11|5756.11|5754.33|5754.33|0
1635506010000|2021-10-29 11:13:30|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|5756.76|0
1635506030000|2021-10-29 11:13:50|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|5753.2|0
1635506050000|2021-10-29 11:14:10|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|5754.98|0
1635506060000|2021-10-29 11:14:20|5756.76|5756.76|5754.98|5754.98|5756.76|5756.76|5754.98|5754.98|0
1635506070000|2021-10-29 11:14:30|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|5755.62|0
1635506110000|2021-10-29 11:15:10|5756.92|5756.92|5757.57|5757.57|5757.57|5757.57|5756.92|5756.92|0
1635506120000|2021-10-29 11:15:20|5758.21|5758.21|5758.21|5758.21|5758.21|5758.21|5758.21|5758.21|0
1635506200000|2021-10-29 11:16:40|5758.86|5758.86|5760.16|5760.16|5760.16|5760.16|5758.86|5758.86|0
1635506210000|2021-10-29 11:16:50|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|5758.86|0
1635506230000|2021-10-29 11:17:10|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|5759.51|0
1635506270000|2021-10-29 11:17:50|5760.16|5760.16|5760.16|5760.16|5760.16|5760.16|5760.16|5760.16|0
1635506320000|2021-10-29 11:18:40|5758.38|5758.38|5756.6|5756.6|5758.38|5758.38|5756.6|5756.6|0
1635506370000|2021-10-29 11:19:30|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|5753.04|0
1635506390000|2021-10-29 11:19:50|5751.26|5751.26|5751.91|5751.91|5751.91|5751.91|5749.97|5749.97|0
1635506420000|2021-10-29 11:20:20|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1635506530000|2021-10-29 11:22:10|5751.91|5751.91|5751.91|5751.91|5751.91|5751.91|5751.91|5751.91|0
1635506540000|2021-10-29 11:22:20|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|5751.26|0
1635506560000|2021-10-29 11:22:40|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|5749.48|0
1635506570000|2021-10-29 11:22:50|5750.13|5750.13|5750.13|5750.13|5750.13|5750.13|5750.13|5750.13|0
1635506590000|2021-10-29 11:23:10|5748.35|5748.35|5751.59|5751.59|5751.59|5751.59|5748.35|5748.35|0
1635506620000|2021-10-29 11:23:40|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|5750.94|0
1635506640000|2021-10-29 11:24:00|5752.72|5752.72|5754.02|5754.02|5754.02|5754.02|5752.72|5752.72|0
1635506650000|2021-10-29 11:24:10|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|5755.79|0
1635506660000|2021-10-29 11:24:20|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|5756.44|0
1635506690000|2021-10-29 11:24:50|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|5757.09|0
1635506700000|2021-10-29 11:25:00|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|0
1635506710000|2021-10-29 11:25:10|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|0
1635506800000|2021-10-29 11:26:40|5752.88|5752.88|5751.11|5751.11|5752.88|5752.88|5751.11|5751.11|0
1635506810000|2021-10-29 11:26:50|5751.75|5751.75|5753.05|5753.05|5753.05|5753.05|5751.75|5751.75|0
1635506880000|2021-10-29 11:28:00|5749.49|5749.49|5749.49|5749.49|5749.49|5749.49|5749.49|5749.49|0
1635506920000|2021-10-29 11:28:40|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|5751.27|0
1635506940000|2021-10-29 11:29:00|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|0
1635506970000|2021-10-29 11:29:30|5758.38|5758.38|5761.94|5761.94|5761.94|5761.94|5758.38|5758.38|0
1635507000000|2021-10-29 11:30:00|5762.59|5762.59|5762.59|5762.59|5762.59|5762.59|5762.59|5762.59|0
1635507010000|2021-10-29 11:30:10|5761.94|5761.94|5755.96|5755.96|5761.94|5761.94|5755.96|5755.96|0
1635507020000|2021-10-29 11:30:20|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|0
1635507070000|2021-10-29 11:31:10|5753.53|5753.53|5753.53|5753.53|5753.53|5753.53|5753.53|5753.53|0
1635507160000|2021-10-29 11:32:40|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|0
1635507170000|2021-10-29 11:32:50|5753.53|5753.53|5753.53|5753.53|5753.53|5753.53|5753.53|5753.53|0
1635507180000|2021-10-29 11:33:00|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|5755.31|0
1635507200000|2021-10-29 11:33:20|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|5754.66|0
1635507210000|2021-10-29 11:33:30|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|0
1635507220000|2021-10-29 11:33:40|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|5751.11|0
1635507230000|2021-10-29 11:33:50|5750.46|5750.46|5751.11|5751.11|5751.75|5751.75|5750.46|5750.46|0
1635507280000|2021-10-29 11:34:40|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|5752.88|0
1635507330000|2021-10-29 11:35:30|5754.18|5754.18|5754.83|5754.83|5754.83|5754.83|5754.18|5754.18|0
1635507350000|2021-10-29 11:35:50|5754.18|5754.18|5754.18|5754.18|5754.18|5754.18|5754.18|5754.18|0
1635507520000|2021-10-29 11:38:40|5754.83|5754.83|5754.18|5754.18|5754.83|5754.83|5754.18|5754.18|0
1635507550000|2021-10-29 11:39:10|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|0
1635507560000|2021-10-29 11:39:20|5754.18|5754.18|5754.18|5754.18|5754.18|5754.18|5754.18|5754.18|0
1635507680000|2021-10-29 11:41:20|5752.4|5752.4|5753.05|5753.05|5753.05|5753.05|5752.4|5752.4|0
1635507710000|2021-10-29 11:41:50|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|5754.83|0
1635507750000|2021-10-29 11:42:30|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|5755.47|0
1635507770000|2021-10-29 11:42:50|5756.12|5756.12|5757.42|5757.42|5757.42|5757.42|5756.12|5756.12|0
1635507780000|2021-10-29 11:43:00|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|5760.01|0
1635507820000|2021-10-29 11:43:40|5758.23|5758.23|5758.23|5758.23|5758.23|5758.23|5758.23|5758.23|0
1635507830000|2021-10-29 11:43:50|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|5758.87|0
1635507850000|2021-10-29 11:44:10|5760.82|5760.82|5761.46|5761.46|5761.46|5761.46|5760.82|5760.82|0
1635507860000|2021-10-29 11:44:20|5760.82|5760.82|5760.17|5760.17|5761.46|5761.46|5759.52|5759.52|0
1635507890000|2021-10-29 11:44:50|5760.82|5760.82|5760.82|5760.82|5760.82|5760.82|5760.82|5760.82|0
1635507910000|2021-10-29 11:45:10|5762.11|5762.11|5760.17|5760.17|5762.11|5762.11|5760.17|5760.17|0
1635507950000|2021-10-29 11:45:50|5758.87|5758.87|5759.52|5759.52|5759.52|5759.52|5758.87|5758.87|0
1635507960000|2021-10-29 11:46:00|5758.87|5758.87|5758.23|5758.23|5758.87|5758.87|5758.23|5758.23|0
1635507980000|2021-10-29 11:46:20|5756.93|5756.93|5756.93|5756.93|5756.93|5756.93|5756.93|5756.93|0
1635507990000|2021-10-29 11:46:30|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|5756.28|0
1635508000000|2021-10-29 11:46:40|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|5758.06|0
1635508020000|2021-10-29 11:47:00|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|5759.36|0
1635508130000|2021-10-29 11:48:50|5761.14|5761.14|5761.14|5761.14|5761.14|5761.14|5761.14|5761.14|0
1635508180000|2021-10-29 11:49:40|5762.92|5762.92|5762.92|5762.92|5762.92|5762.92|5762.92|5762.92|0
1635508200000|2021-10-29 11:50:00|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|5764.69|0
1635508220000|2021-10-29 11:50:20|5764.05|5764.05|5764.05|5764.05|5764.05|5764.05|5764.05|5764.05|0
1635508240000|2021-10-29 11:50:40|5763.4|5763.4|5763.4|5763.4|5763.4|5763.4|5763.4|5763.4|0
1635508260000|2021-10-29 11:51:00|5766.96|5766.96|5770.51|5770.51|5770.51|5770.51|5766.96|5766.96|0
1635508270000|2021-10-29 11:51:10|5772.29|5772.29|5772.29|5772.29|5772.29|5772.29|5772.29|5772.29|0
1635508320000|2021-10-29 11:52:00|5772.94|5772.94|5773.59|5773.59|5773.59|5773.59|5772.94|5772.94|0
1635508410000|2021-10-29 11:53:30|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|5775.37|0
1635508500000|2021-10-29 11:55:00|5774.72|5774.72|5774.72|5774.72|5774.72|5774.72|5774.72|5774.72|0
1635508560000|2021-10-29 11:56:00|5772.94|5772.94|5772.94|5772.94|5772.94|5772.94|5772.94|5772.94|0
1635508580000|2021-10-29 11:56:20|5774.72|5774.72|5774.72|5774.72|5774.72|5774.72|5774.72|5774.72|0
1635508590000|2021-10-29 11:56:30|5772.94|5772.94|5772.94|5772.94|5772.94|5772.94|5772.94|5772.94|0
1635508660000|2021-10-29 11:57:40|5774.24|5774.24|5774.24|5774.24|5774.24|5774.24|5774.24|5774.24|0
1635508700000|2021-10-29 11:58:20|5773.59|5773.59|5770.51|5770.51|5773.59|5773.59|5770.51|5770.51|0
1635508750000|2021-10-29 11:59:10|5768.74|5768.74|5768.74|5768.74|5768.74|5768.74|5768.74|5768.74|0
1635508800000|2021-10-29 12:00:00|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|5770.51|0
1635508820000|2021-10-29 12:00:20|5772.29|5772.29|5770.51|5770.51|5772.29|5772.29|5770.51|5770.51|0
1635508840000|2021-10-29 12:00:40|5768.74|5768.74|5768.74|5768.74|5768.74|5768.74|5768.74|5768.74|0
1635508860000|2021-10-29 12:01:00|5769.38|5769.38|5774.4|5774.4|5774.4|5774.4|5769.38|5769.38|0
1635508870000|2021-10-29 12:01:10|5775.05|5775.05|5775.05|5775.05|5775.05|5775.05|5775.05|5775.05|0
1635508890000|2021-10-29 12:01:30|5776.34|5776.34|5777.64|5777.64|5777.64|5777.64|5776.34|5776.34|0
1635508980000|2021-10-29 12:03:00|5779.41|5779.41|5781.19|5781.19|5781.19|5781.19|5779.41|5779.41|0
1635509000000|2021-10-29 12:03:20|5781.84|5781.84|5781.19|5781.19|5781.84|5781.84|5781.19|5781.19|0
1635509020000|2021-10-29 12:03:40|5779.25|5779.25|5779.25|5779.25|5779.25|5779.25|5779.25|5779.25|0
1635509030000|2021-10-29 12:03:50|5779.9|5779.9|5779.9|5779.9|5779.9|5779.9|5779.9|5779.9|0
1635509090000|2021-10-29 12:04:50|5783.14|5783.14|5783.78|5783.78|5783.78|5783.78|5783.14|5783.14|0
1635509100000|2021-10-29 12:05:00|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|0
1635509160000|2021-10-29 12:06:00|5787.5|5787.5|5787.5|5787.5|5787.5|5787.5|5787.5|5787.5|0
1635509170000|2021-10-29 12:06:10|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|5791.06|0
1635509250000|2021-10-29 12:07:30|5789.28|5789.28|5789.28|5789.28|5789.28|5789.28|5789.28|5789.28|0
1635509280000|2021-10-29 12:08:00|5787.5|5787.5|5789.28|5789.28|5789.28|5789.28|5787.5|5787.5|0
1635509300000|2021-10-29 12:08:20|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|0
1635509340000|2021-10-29 12:09:00|5789.93|5789.93|5790.58|5790.58|5790.58|5790.58|5789.93|5789.93|0
1635509430000|2021-10-29 12:10:30|5791.23|5791.23|5790.58|5790.58|5791.23|5791.23|5790.58|5790.58|0
1635509450000|2021-10-29 12:10:50|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|0
1635509490000|2021-10-29 12:11:30|5790.58|5790.58|5790.58|5790.58|5790.58|5790.58|5790.58|5790.58|0
1635509560000|2021-10-29 12:12:40|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|0
1635509620000|2021-10-29 12:13:40|5791.87|5791.87|5791.87|5791.87|5791.87|5791.87|5791.87|5791.87|0
1635509680000|2021-10-29 12:14:40|5791.23|5791.23|5789.93|5789.93|5791.23|5791.23|5789.93|5789.93|0
1635509700000|2021-10-29 12:15:00|5791.23|5791.23|5790.58|5790.58|5791.23|5791.23|5789.93|5789.93|0
1635509790000|2021-10-29 12:16:30|5787.02|5787.02|5788.8|5788.8|5788.8|5788.8|5787.02|5787.02|0
1635509800000|2021-10-29 12:16:40|5787.02|5787.02|5787.02|5787.02|5787.02|5787.02|5787.02|5787.02|0
1635509880000|2021-10-29 12:18:00|5787.67|5787.67|5787.02|5787.02|5787.67|5787.67|5787.02|5787.02|0
1635509910000|2021-10-29 12:18:30|5790.58|5790.58|5787.02|5787.02|5790.58|5790.58|5787.02|5787.02|0
1635509920000|2021-10-29 12:18:40|5788.8|5788.8|5788.8|5788.8|5788.8|5788.8|5788.8|5788.8|0
1635509940000|2021-10-29 12:19:00|5790.58|5790.58|5790.58|5790.58|5790.58|5790.58|5790.58|5790.58|0
1635510000000|2021-10-29 12:20:00|5792.36|5792.36|5792.36|5792.36|5792.36|5792.36|5792.36|5792.36|0
1635510040000|2021-10-29 12:20:40|5790.58|5790.58|5790.58|5790.58|5790.58|5790.58|5790.58|5790.58|0
1635510060000|2021-10-29 12:21:00|5791.87|5791.87|5791.87|5791.87|5791.87|5791.87|5791.87|5791.87|0
1635510150000|2021-10-29 12:22:30|5789.93|5789.93|5787.34|5787.34|5789.93|5789.93|5787.34|5787.34|0
1635510160000|2021-10-29 12:22:40|5785.4|5785.4|5785.4|5785.4|5785.4|5785.4|5784.1|5784.1|0
1635510170000|2021-10-29 12:22:50|5784.1|5784.1|5784.1|5784.1|5784.75|5784.75|5784.1|5784.1|0
1635510180000|2021-10-29 12:23:00|5783.46|5783.46|5784.1|5784.1|5784.1|5784.1|5783.46|5783.46|0
1635510190000|2021-10-29 12:23:10|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|0
1635510230000|2021-10-29 12:23:50|5784.1|5784.1|5784.1|5784.1|5784.1|5784.1|5784.1|5784.1|0
1635510240000|2021-10-29 12:24:00|5783.46|5783.46|5783.46|5783.46|5783.46|5783.46|5783.46|5783.46|0
1635510260000|2021-10-29 12:24:20|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|5782.81|0
1635510280000|2021-10-29 12:24:40|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|5784.75|0
1635510310000|2021-10-29 12:25:10|5782.81|5782.81|5782.16|5782.16|5782.81|5782.81|5782.16|5782.16|0
1635510570000|2021-10-29 12:29:30|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|0
1635510600000|2021-10-29 12:30:00|5777.96|5777.96|5777.79|5777.79|5779.74|5779.74|5777.79|5777.79|0
1635510610000|2021-10-29 12:30:10|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|5779.57|0
1635510650000|2021-10-29 12:30:50|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|5780.87|0
1635510680000|2021-10-29 12:31:20|5781.51|5781.51|5782.16|5782.16|5782.16|5782.16|5781.51|5781.51|0
1635510700000|2021-10-29 12:31:40|5780.38|5780.38|5780.38|5780.38|5780.38|5780.38|5780.38|5780.38|0
1635510770000|2021-10-29 12:32:50|5778.6|5778.6|5778.6|5778.6|5778.6|5778.6|5778.6|5778.6|0
1635510780000|2021-10-29 12:33:00|5780.55|5780.55|5782.32|5782.32|5782.32|5782.32|5780.55|5780.55|0
1635510800000|2021-10-29 12:33:20|5781.68|5781.68|5781.03|5781.03|5781.68|5781.68|5781.03|5781.03|0
1635510920000|2021-10-29 12:35:20|5782.32|5782.32|5784.27|5784.27|5784.27|5784.27|5782.32|5782.32|0
1635510940000|2021-10-29 12:35:40|5785.56|5785.56|5783.62|5783.62|5785.56|5785.56|5783.62|5783.62|0
1635511000000|2021-10-29 12:36:40|5784.91|5784.91|5785.56|5785.56|5785.56|5785.56|5784.91|5784.91|0
1635511020000|2021-10-29 12:37:00|5784.27|5784.27|5784.27|5784.27|5786.05|5786.05|5784.27|5784.27|0
1635511040000|2021-10-29 12:37:20|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|5786.05|0
1635511070000|2021-10-29 12:37:50|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|5784.27|0
1635511090000|2021-10-29 12:38:10|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|0
1635511180000|2021-10-29 12:39:40|5783.78|5783.78|5782.49|5782.49|5783.78|5783.78|5782.49|5782.49|0
1635511200000|2021-10-29 12:40:00|5783.78|5783.78|5783.78|5783.78|5783.78|5783.78|5783.78|5783.78|0
1635511240000|2021-10-29 12:40:40|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|0
1635511260000|2021-10-29 12:41:00|5783.78|5783.78|5783.78|5783.78|5783.78|5783.78|5783.78|5783.78|0
1635511340000|2021-10-29 12:42:20|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|5785.56|0
1635511350000|2021-10-29 12:42:30|5786.86|5786.86|5789.45|5789.45|5789.45|5789.45|5786.86|5786.86|0
1635511380000|2021-10-29 12:43:00|5788.8|5788.8|5788.15|5788.15|5788.8|5788.8|5788.15|5788.15|0
1635511390000|2021-10-29 12:43:10|5786.37|5786.37|5791.71|5791.71|5791.71|5791.71|5786.37|5786.37|0
1635511410000|2021-10-29 12:43:30|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|5793.49|0
1635511440000|2021-10-29 12:44:00|5792.84|5792.84|5794.78|5794.78|5794.78|5794.78|5792.84|5792.84|0
1635511490000|2021-10-29 12:44:50|5794.14|5794.14|5796.08|5796.08|5796.08|5796.08|5794.14|5794.14|0
1635511510000|2021-10-29 12:45:10|5795.43|5795.43|5794.78|5794.78|5795.43|5795.43|5794.78|5794.78|0
1635511570000|2021-10-29 12:46:10|5793|5793|5793|5793|5793|5793|5793|5793|0
1635511580000|2021-10-29 12:46:20|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|5791.23|0
1635511650000|2021-10-29 12:47:30|5785.89|5785.89|5778.93|5778.93|5785.89|5785.89|5778.93|5778.93|0
1635511660000|2021-10-29 12:47:40|5779.58|5779.58|5781.36|5781.36|5781.36|5781.36|5779.58|5779.58|0
1635511670000|2021-10-29 12:47:50|5782.65|5782.65|5785.73|5785.73|5785.73|5785.73|5782|5782|0
1635511680000|2021-10-29 12:48:00|5787.5|5787.5|5785.73|5785.73|5787.5|5787.5|5785.73|5785.73|0
1635511780000|2021-10-29 12:49:40|5785.08|5785.08|5786.37|5786.37|5786.37|5786.37|5785.08|5785.08|0
1635511840000|2021-10-29 12:50:40|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|0
1635512060000|2021-10-29 12:54:20|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|0
1635512130000|2021-10-29 12:55:30|5783.3|5783.3|5783.3|5783.3|5783.3|5783.3|5783.3|5783.3|0
1635512140000|2021-10-29 12:55:40|5782|5782|5782|5782|5782|5782|5781.36|5781.36|0
1635512150000|2021-10-29 12:55:50|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|5783.95|0
1635512280000|2021-10-29 12:58:00|5782.17|5782.17|5783.95|5783.95|5783.95|5783.95|5782.17|5782.17|0
1635512290000|2021-10-29 12:58:10|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|5784.59|0
1635512310000|2021-10-29 12:58:30|5788.15|5788.15|5786.37|5786.37|5788.15|5788.15|5786.37|5786.37|0
1635512320000|2021-10-29 12:58:40|5788.15|5788.15|5784.59|5784.59|5788.15|5788.15|5784.59|5784.59|0
1635512340000|2021-10-29 12:59:00|5786.37|5786.37|5786.37|5786.37|5786.37|5786.37|5786.37|5786.37|0
1635512370000|2021-10-29 12:59:30|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|5784.43|0
1635512410000|2021-10-29 13:00:10|5787.99|5787.99|5784.43|5784.43|5787.99|5787.99|5784.43|5784.43|0
1635512420000|2021-10-29 13:00:20|5785.73|5785.73|5785.08|5785.08|5785.73|5785.73|5785.08|5785.08|0
1635512440000|2021-10-29 13:00:40|5783.78|5783.78|5783.14|5783.14|5783.78|5783.78|5783.14|5783.14|0
1635512480000|2021-10-29 13:01:20|5785.08|5785.08|5786.86|5786.86|5786.86|5786.86|5785.08|5785.08|0
1635512490000|2021-10-29 13:01:30|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|5788.64|0
1635512510000|2021-10-29 13:01:50|5787.99|5787.99|5787.99|5787.99|5788.64|5788.64|5787.99|5787.99|0
1635512640000|2021-10-29 13:04:00|5789.28|5789.28|5785.73|5785.73|5789.28|5789.28|5785.73|5785.73|0
1635512680000|2021-10-29 13:04:40|5789.28|5789.28|5791.06|5791.06|5791.06|5791.06|5789.28|5789.28|0
1635512690000|2021-10-29 13:04:50|5791.71|5791.71|5792.36|5792.36|5792.36|5792.36|5791.71|5791.71|0
1635512700000|2021-10-29 13:05:00|5793.65|5793.65|5793.65|5793.65|5793.65|5793.65|5793.65|5793.65|0
1635512710000|2021-10-29 13:05:10|5795.59|5795.59|5794.95|5794.95|5795.59|5795.59|5794.95|5794.95|0
1635512760000|2021-10-29 13:06:00|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|5793.17|0
1635512770000|2021-10-29 13:06:10|5795.11|5795.11|5795.76|5795.76|5795.76|5795.76|5795.11|5795.11|0
1635512820000|2021-10-29 13:07:00|5797.54|5797.54|5795.76|5795.76|5797.54|5797.54|5795.76|5795.76|0
1635512870000|2021-10-29 13:07:50|5793.81|5793.81|5794.46|5794.46|5794.46|5794.46|5793.81|5793.81|0
1635512880000|2021-10-29 13:08:00|5792.68|5792.68|5792.68|5792.68|5792.68|5792.68|5792.68|5792.68|0
1635512940000|2021-10-29 13:09:00|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|5792.04|0
1635513000000|2021-10-29 13:10:00|5790.26|5790.26|5790.26|5790.26|5790.26|5790.26|5790.26|5790.26|0
1635513010000|2021-10-29 13:10:10|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|5789.61|0
1635513070000|2021-10-29 13:11:10|5787.83|5787.83|5789.61|5789.61|5789.61|5789.61|5787.83|5787.83|0
1635513130000|2021-10-29 13:12:10|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|5787.83|0
1635513170000|2021-10-29 13:12:50|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|5787.18|0
1635513180000|2021-10-29 13:13:00|5789.13|5789.13|5789.13|5789.13|5789.13|5789.13|5789.13|5789.13|0
1635513250000|2021-10-29 13:14:10|5788.48|5788.48|5788.48|5788.48|5788.48|5788.48|5788.48|5788.48|0
1635513280000|2021-10-29 13:14:40|5790.42|5790.42|5792.2|5792.2|5792.2|5792.2|5790.42|5790.42|0
1635513290000|2021-10-29 13:14:50|5790.42|5790.42|5790.42|5790.42|5790.42|5790.42|5790.42|5790.42|0
1635513310000|2021-10-29 13:15:10|5792.2|5792.2|5792.2|5792.2|5792.2|5792.2|5792.2|5792.2|0
1635513360000|2021-10-29 13:16:00|5790.9|5790.9|5791.55|5791.55|5791.55|5791.55|5790.9|5790.9|0
1635513410000|2021-10-29 13:16:50|5790.9|5790.9|5790.9|5790.9|5790.9|5790.9|5790.9|5790.9|0
1635513420000|2021-10-29 13:17:00|5791.55|5791.55|5791.55|5791.55|5791.55|5791.55|5791.55|5791.55|0
1635513450000|2021-10-29 13:17:30|5790.9|5790.9|5789.13|5789.13|5790.9|5790.9|5787.83|5787.83|0
1635513470000|2021-10-29 13:17:50|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|5789.77|0
1635513490000|2021-10-29 13:18:10|5789.13|5789.13|5789.13|5789.13|5789.13|5789.13|5789.13|5789.13|0
1635513620000|2021-10-29 13:20:20|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|5787.35|0
1635513630000|2021-10-29 13:20:30|5786.05|5786.05|5785.41|5785.41|5786.05|5786.05|5785.41|5785.41|0
1635513670000|2021-10-29 13:21:10|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|5783.63|0
1635513690000|2021-10-29 13:21:30|5780.39|5780.39|5781.04|5781.04|5781.04|5781.04|5780.39|5780.39|0
1635513730000|2021-10-29 13:22:10|5782.98|5782.98|5784.76|5784.76|5784.76|5784.76|5782.98|5782.98|0
1635513770000|2021-10-29 13:22:50|5785.41|5785.41|5786.7|5786.7|5786.7|5786.7|5784.76|5784.76|0
1635513810000|2021-10-29 13:23:30|5784.92|5784.92|5783.14|5783.14|5784.92|5784.92|5783.14|5783.14|0
1635513820000|2021-10-29 13:23:40|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|5784.92|0
1635513850000|2021-10-29 13:24:10|5785.57|5785.57|5785.57|5785.57|5785.57|5785.57|5785.57|5785.57|0
1635513920000|2021-10-29 13:25:20|5784.92|5784.92|5786.22|5786.22|5786.22|5786.22|5784.92|5784.92|0
1635513960000|2021-10-29 13:26:00|5784.44|5784.44|5784.44|5784.44|5784.44|5784.44|5784.44|5784.44|0
1635513970000|2021-10-29 13:26:10|5786.22|5786.22|5786.22|5786.22|5786.22|5786.22|5786.22|5786.22|0
1635513990000|2021-10-29 13:26:30|5785.57|5785.57|5785.57|5785.57|5786.22|5786.22|5785.57|5785.57|0
1635514040000|2021-10-29 13:27:20|5787.51|5787.51|5787.51|5787.51|5787.51|5787.51|5787.51|5787.51|0
1635514050000|2021-10-29 13:27:30|5788.16|5788.16|5790.58|5790.58|5790.58|5790.58|5788.16|5788.16|0
1635514080000|2021-10-29 13:28:00|5789.29|5789.29|5789.29|5789.29|5789.29|5789.29|5789.29|5789.29|0
1635514150000|2021-10-29 13:29:10|5787.51|5787.51|5785.73|5785.73|5787.51|5787.51|5785.73|5785.73|0
1635514160000|2021-10-29 13:29:20|5787.51|5787.51|5787.51|5787.51|5787.51|5787.51|5787.51|5787.51|0
1635514170000|2021-10-29 13:29:30|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|5788.16|0
1635514180000|2021-10-29 13:29:40|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|5788.81|0
1635514190000|2021-10-29 13:29:50|5790.58|5790.58|5795.92|5795.92|5795.92|5795.92|5790.58|5790.58|0
1635514200000|2021-10-29 13:30:00|5797.7|5797.7|5793.66|5793.66|5797.7|5797.7|5793.66|5793.66|0
1635514210000|2021-10-29 13:30:10|5795.44|5795.44|5793.66|5793.66|5797.22|5797.22|5793.66|5793.66|0
1635514260000|2021-10-29 13:31:00|5795.44|5795.44|5793.66|5793.66|5795.44|5795.44|5793.66|5793.66|0
1635514270000|2021-10-29 13:31:10|5795.44|5795.44|5797.22|5797.22|5797.22|5797.22|5795.44|5795.44|0
1635514280000|2021-10-29 13:31:20|5798.99|5798.99|5798.99|5798.99|5798.99|5798.99|5798.99|5798.99|0
1635514320000|2021-10-29 13:32:00|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|5800.29|0
1635514330000|2021-10-29 13:32:10|5803.85|5803.85|5803.2|5803.2|5803.85|5803.85|5803.2|5803.2|0
1635514340000|2021-10-29 13:32:20|5802.55|5802.55|5802.55|5802.55|5802.55|5802.55|5802.55|5802.55|0
1635514360000|2021-10-29 13:32:40|5800.77|5800.77|5798.99|5798.99|5800.77|5800.77|5798.99|5798.99|0
1635514370000|2021-10-29 13:32:50|5797.7|5797.7|5799.48|5799.48|5799.48|5799.48|5797.7|5797.7|0
1635514380000|2021-10-29 13:33:00|5800.13|5800.13|5798.35|5798.35|5800.13|5800.13|5798.35|5798.35|0
1635514390000|2021-10-29 13:33:10|5800.13|5800.13|5795.27|5795.27|5800.13|5800.13|5795.27|5795.27|0
1635514420000|2021-10-29 13:33:40|5797.05|5797.05|5797.05|5797.05|5797.05|5797.05|5797.05|5797.05|0
1635514440000|2021-10-29 13:34:00|5795.27|5795.27|5794.3|5794.3|5798.83|5798.83|5794.3|5794.3|0
1635514460000|2021-10-29 13:34:20|5790.74|5790.74|5790.09|5790.09|5792.52|5792.52|5789.45|5789.45|0
1635514470000|2021-10-29 13:34:30|5790.74|5790.74|5788.8|5788.8|5796.08|5796.08|5788.8|5788.8|0
1635514480000|2021-10-29 13:34:40|5790.58|5790.58|5795.91|5795.91|5795.91|5795.91|5790.58|5790.58|0
1635514500000|2021-10-29 13:35:00|5796.56|5796.56|5795.91|5795.91|5796.56|5796.56|5795.91|5795.91|0
1635514510000|2021-10-29 13:35:10|5795.27|5795.27|5793.49|5793.49|5795.27|5795.27|5793.49|5793.49|0
1635514520000|2021-10-29 13:35:20|5795.27|5795.27|5789.93|5789.93|5795.27|5795.27|5789.93|5789.93|0
1635514530000|2021-10-29 13:35:30|5788.15|5788.15|5789.93|5789.93|5789.93|5789.93|5788.15|5788.15|0
1635514540000|2021-10-29 13:35:40|5793.49|5793.49|5795.43|5795.43|5795.43|5795.43|5793.49|5793.49|0
1635514550000|2021-10-29 13:35:50|5793.65|5793.65|5793.65|5793.65|5793.65|5793.65|5793.65|5793.65|0
1635514560000|2021-10-29 13:36:00|5793|5793|5793|5793|5793|5793|5793|5793|0
1635514570000|2021-10-29 13:36:10|5796.56|5796.56|5793|5793|5796.56|5796.56|5793|5793|0
1635514580000|2021-10-29 13:36:20|5796.56|5796.56|5793.32|5793.32|5796.56|5796.56|5793.32|5793.32|0
1635514590000|2021-10-29 13:36:30|5793.97|5793.97|5793.97|5793.97|5793.97|5793.97|5793.97|5793.97|0
1635514610000|2021-10-29 13:36:50|5795.27|5795.27|5795.27|5795.27|5795.27|5795.27|5795.27|5795.27|0
1635514620000|2021-10-29 13:37:00|5797.05|5797.05|5797.05|5797.05|5797.05|5797.05|5795.27|5795.27|0
1635514630000|2021-10-29 13:37:10|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|5798.82|0
1635514640000|2021-10-29 13:37:20|5800.12|5800.12|5800.12|5800.12|5800.12|5800.12|5800.12|5800.12|0
1635514680000|2021-10-29 13:38:00|5801.9|5801.9|5801.9|5801.9|5801.9|5801.9|5801.9|5801.9|0
1635514690000|2021-10-29 13:38:10|5803.68|5803.68|5805.46|5805.46|5805.46|5805.46|5803.68|5803.68|0
1635514710000|2021-10-29 13:38:30|5807.4|5807.4|5807.4|5807.4|5807.4|5807.4|5807.4|5807.4|0
1635514720000|2021-10-29 13:38:40|5808.69|5808.69|5809.99|5809.99|5809.99|5809.99|5808.69|5808.69|0
1635514730000|2021-10-29 13:38:50|5811.77|5811.77|5809.99|5809.99|5811.77|5811.77|5809.99|5809.99|0
1635514740000|2021-10-29 13:39:00|5808.21|5808.21|5806.43|5806.43|5809.99|5809.99|5806.43|5806.43|0
1635514760000|2021-10-29 13:39:20|5809.99|5809.99|5810.15|5810.15|5810.15|5810.15|5806.43|5806.43|0
1635514770000|2021-10-29 13:39:30|5811.93|5811.93|5812.58|5812.58|5814.36|5814.36|5811.93|5811.93|0
1635514780000|2021-10-29 13:39:40|5811.93|5811.93|5810.63|5810.63|5811.93|5811.93|5810.63|5810.63|0
1635514800000|2021-10-29 13:40:00|5808.69|5808.69|5814.51|5814.51|5814.51|5814.51|5806.1|5806.1|0
1635514810000|2021-10-29 13:40:10|5815.16|5815.16|5816.94|5816.94|5818.72|5818.72|5815.16|5815.16|0
1635514820000|2021-10-29 13:40:20|5818.23|5818.23|5818.88|5818.88|5818.88|5818.88|5818.23|5818.23|0
1635514830000|2021-10-29 13:40:30|5826|5826|5826|5826|5826|5826|5826|5826|0
1635514840000|2021-10-29 13:40:40|5824.22|5824.22|5825.51|5825.51|5826.16|5826.16|5824.22|5824.22|0
1635514860000|2021-10-29 13:41:00|5823.73|5823.73|5821.95|5821.95|5823.73|5823.73|5821.95|5821.95|0
1635514880000|2021-10-29 13:41:20|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|0
1635514900000|2021-10-29 13:41:40|5825.51|5825.51|5823.73|5823.73|5825.51|5825.51|5823.73|5823.73|0
1635514910000|2021-10-29 13:41:50|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|5825.03|0
1635514940000|2021-10-29 13:42:20|5825.68|5825.68|5824.38|5824.38|5825.68|5825.68|5824.38|5824.38|0
1635514950000|2021-10-29 13:42:30|5822.6|5822.6|5819.04|5819.04|5822.6|5822.6|5819.04|5819.04|0
1635514970000|2021-10-29 13:42:50|5820.82|5820.82|5819.04|5819.04|5820.82|5820.82|5819.04|5819.04|0
1635515070000|2021-10-29 13:44:30|5817.1|5817.1|5816.45|5816.45|5817.1|5817.1|5816.45|5816.45|0
1635515090000|2021-10-29 13:44:50|5815.16|5815.16|5815.16|5815.16|5815.16|5815.16|5815.16|5815.16|0
1635515100000|2021-10-29 13:45:00|5816.94|5816.94|5818.23|5818.23|5818.23|5818.23|5816.94|5816.94|0
1635515120000|2021-10-29 13:45:20|5816.45|5816.45|5814.68|5814.68|5816.45|5816.45|5812.9|5812.9|0
1635515130000|2021-10-29 13:45:30|5814.03|5814.03|5812.25|5812.25|5814.03|5814.03|5812.25|5812.25|0
1635515140000|2021-10-29 13:45:40|5814.03|5814.03|5815.81|5815.81|5815.81|5815.81|5814.03|5814.03|0
1635515150000|2021-10-29 13:45:50|5814.03|5814.03|5814.03|5814.03|5814.03|5814.03|5814.03|5814.03|0
1635515160000|2021-10-29 13:46:00|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|5812.25|0
1635515170000|2021-10-29 13:46:10|5814.03|5814.03|5819.36|5819.36|5819.36|5819.36|5814.03|5814.03|0
1635515180000|2021-10-29 13:46:20|5817.59|5817.59|5819.36|5819.36|5819.36|5819.36|5817.59|5817.59|0
1635515190000|2021-10-29 13:46:30|5822.92|5822.92|5822.92|5822.92|5822.92|5822.92|5822.92|5822.92|0
1635515220000|2021-10-29 13:47:00|5819.36|5819.36|5817.42|5817.42|5819.36|5819.36|5815.48|5815.48|0
1635515230000|2021-10-29 13:47:10|5816.77|5816.77|5819.2|5819.2|5820.98|5820.98|5816.77|5816.77|0
1635515240000|2021-10-29 13:47:20|5820.98|5820.98|5822.76|5822.76|5822.76|5822.76|5820.98|5820.98|0
1635515250000|2021-10-29 13:47:30|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|0
1635515260000|2021-10-29 13:47:40|5825.18|5825.18|5826.96|5826.96|5826.96|5826.96|5825.18|5825.18|0
1635515290000|2021-10-29 13:48:10|5823.41|5823.41|5823.41|5823.41|5823.41|5823.41|5821.63|5821.63|0
1635515300000|2021-10-29 13:48:20|5825.18|5825.18|5828.26|5828.26|5828.26|5828.26|5825.18|5825.18|0
1635515350000|2021-10-29 13:49:10|5827.61|5827.61|5826.96|5826.96|5827.61|5827.61|5826.96|5826.96|0
1635515360000|2021-10-29 13:49:20|5825.18|5825.18|5825.18|5825.18|5825.18|5825.18|5825.18|5825.18|0
1635515370000|2021-10-29 13:49:30|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|5823.89|0
1635515390000|2021-10-29 13:49:50|5822.11|5822.11|5823.89|5823.89|5823.89|5823.89|5822.11|5822.11|0
1635515400000|2021-10-29 13:50:00|5822.59|5822.59|5822.59|5822.59|5822.59|5822.59|5822.59|5822.59|0
1635515420000|2021-10-29 13:50:20|5824.37|5824.37|5824.37|5824.37|5824.37|5824.37|5824.37|5824.37|0
1635515440000|2021-10-29 13:50:40|5823.73|5823.73|5824.37|5824.37|5824.37|5824.37|5823.73|5823.73|0
1635515460000|2021-10-29 13:51:00|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|0
1635515470000|2021-10-29 13:51:10|5825.02|5825.02|5823.73|5823.73|5825.02|5825.02|5823.73|5823.73|0
1635515480000|2021-10-29 13:51:20|5821.95|5821.95|5821.95|5821.95|5821.95|5821.95|5821.95|5821.95|0
1635515490000|2021-10-29 13:51:30|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|5823.73|0
1635515500000|2021-10-29 13:51:40|5824.37|5824.37|5824.37|5824.37|5824.37|5824.37|5824.37|5824.37|0
1635515510000|2021-10-29 13:51:50|5825.02|5825.02|5826.8|5826.8|5826.8|5826.8|5825.02|5825.02|0
1635515530000|2021-10-29 13:52:10|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|5827.45|0
1635515560000|2021-10-29 13:52:40|5831|5831|5829.23|5829.23|5831|5831|5829.23|5829.23|0
1635515570000|2021-10-29 13:52:50|5832.78|5832.78|5835.86|5835.86|5835.86|5835.86|5832.78|5832.78|0
1635515580000|2021-10-29 13:53:00|5836.5|5836.5|5840.06|5840.06|5840.06|5840.06|5836.5|5836.5|0
1635515600000|2021-10-29 13:53:20|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|0
1635515610000|2021-10-29 13:53:30|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|5836.5|5836.5|0
1635515620000|2021-10-29 13:53:40|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|5840.06|0
1635515630000|2021-10-29 13:53:50|5838.28|5838.28|5840.06|5840.06|5840.06|5840.06|5838.28|5838.28|0
1635515640000|2021-10-29 13:54:00|5838.28|5838.28|5840.06|5840.06|5840.06|5840.06|5838.28|5838.28|0
1635515660000|2021-10-29 13:54:20|5842|5842|5842.65|5842.65|5842.65|5842.65|5841.36|5841.36|0
1635515680000|2021-10-29 13:54:40|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|5843.3|0
1635515690000|2021-10-29 13:54:50|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|5845.08|0
1635515700000|2021-10-29 13:55:00|5841.52|5841.52|5843.3|5843.3|5843.3|5843.3|5841.52|5841.52|0
1635515710000|2021-10-29 13:55:10|5845.08|5845.08|5846.86|5846.86|5846.86|5846.86|5845.08|5845.08|0
1635515770000|2021-10-29 13:56:10|5845.08|5845.08|5846.86|5846.86|5848.64|5848.64|5845.08|5845.08|0
1635515780000|2021-10-29 13:56:20|5845.08|5845.08|5846.86|5846.86|5846.86|5846.86|5845.08|5845.08|0
1635515790000|2021-10-29 13:56:30|5845.08|5845.08|5846.86|5846.86|5846.86|5846.86|5844.43|5844.43|0
1635515810000|2021-10-29 13:56:50|5847.5|5847.5|5848.15|5848.15|5848.15|5848.15|5847.5|5847.5|0
1635515820000|2021-10-29 13:57:00|5848.8|5848.8|5850.58|5850.58|5850.58|5850.58|5848.8|5848.8|0
1635515830000|2021-10-29 13:57:10|5849.93|5849.93|5849.93|5849.93|5849.93|5849.93|5849.93|5849.93|0
1635515840000|2021-10-29 13:57:20|5850.58|5850.58|5850.58|5850.58|5850.58|5850.58|5850.58|5850.58|0
1635515860000|2021-10-29 13:57:40|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|5848.8|0
1635515880000|2021-10-29 13:58:00|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|5847.02|0
1635515890000|2021-10-29 13:58:10|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|0
1635515900000|2021-10-29 13:58:20|5844.59|5844.59|5842.82|5842.82|5844.59|5844.59|5842.82|5842.82|0
1635515910000|2021-10-29 13:58:30|5841.04|5841.04|5839.26|5839.26|5841.04|5841.04|5839.26|5839.26|0
1635515930000|2021-10-29 13:58:50|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|5837.48|0
1635515940000|2021-10-29 13:59:00|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|0
1635515950000|2021-10-29 13:59:10|5835.05|5835.05|5833.27|5833.27|5835.05|5835.05|5833.27|5833.27|0
1635515970000|2021-10-29 13:59:30|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|5836.83|0
1635516000000|2021-10-29 14:00:00|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|5831.5|0
1635516010000|2021-10-29 14:00:10|5835.05|5835.05|5836.83|5836.83|5836.83|5836.83|5835.05|5835.05|0
1635516030000|2021-10-29 14:00:30|5837.48|5837.48|5837.48|5837.48|5839.42|5839.42|5837.48|5837.48|0
1635516050000|2021-10-29 14:00:50|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|0
1635516060000|2021-10-29 14:01:00|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|5842.82|0
1635516070000|2021-10-29 14:01:10|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|0
1635516080000|2021-10-29 14:01:20|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|5839.26|0
1635516110000|2021-10-29 14:01:50|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|5841.04|0
1635516120000|2021-10-29 14:02:00|5840.39|5840.39|5836.67|5836.67|5840.39|5840.39|5836.67|5836.67|0
1635516190000|2021-10-29 14:03:10|5834.08|5834.08|5834.08|5834.08|5834.08|5834.08|5834.08|5834.08|0
1635516210000|2021-10-29 14:03:30|5832.3|5832.3|5831|5831|5832.3|5832.3|5831|5831|0
1635516230000|2021-10-29 14:03:50|5827.45|5827.45|5823.73|5823.73|5829.23|5829.23|5823.73|5823.73|0
1635516240000|2021-10-29 14:04:00|5825.02|5825.02|5823.73|5823.73|5825.02|5825.02|5823.73|5823.73|0
1635516250000|2021-10-29 14:04:10|5825.51|5825.51|5829.06|5829.06|5829.06|5829.06|5825.51|5825.51|0
1635516260000|2021-10-29 14:04:20|5829.71|5829.71|5829.71|5829.71|5829.71|5829.71|5829.71|5829.71|0
1635516280000|2021-10-29 14:04:40|5832.3|5832.3|5833.59|5833.59|5833.59|5833.59|5832.3|5832.3|0
1635516300000|2021-10-29 14:05:00|5834.24|5834.24|5834.89|5834.89|5836.18|5836.18|5834.24|5834.24|0
1635516310000|2021-10-29 14:05:10|5836.67|5836.67|5837.96|5837.96|5837.96|5837.96|5836.67|5836.67|0
1635516330000|2021-10-29 14:05:30|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|5837.32|0
1635516360000|2021-10-29 14:06:00|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|5836.67|0
1635516380000|2021-10-29 14:06:20|5840.23|5840.23|5843.78|5843.78|5843.78|5843.78|5838.45|5838.45|0
1635516400000|2021-10-29 14:06:40|5847.34|5847.34|5847.34|5847.34|5847.34|5847.34|5847.34|5847.34|0
1635516420000|2021-10-29 14:07:00|5845.56|5845.56|5847.34|5847.34|5847.34|5847.34|5843.78|5843.78|0
1635516430000|2021-10-29 14:07:10|5842|5842|5843.95|5843.95|5843.95|5843.95|5842|5842|0
1635516440000|2021-10-29 14:07:20|5844.59|5844.59|5844.59|5844.59|5845.89|5845.89|5844.59|5844.59|0
1635516460000|2021-10-29 14:07:40|5846.37|5846.37|5848.15|5848.15|5848.15|5848.15|5846.37|5846.37|0
1635516480000|2021-10-29 14:08:00|5849.93|5849.93|5846.37|5846.37|5849.93|5849.93|5846.37|5846.37|0
1635516550000|2021-10-29 14:09:10|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|5844.43|0
1635516610000|2021-10-29 14:10:10|5846.21|5846.21|5846.86|5846.86|5846.86|5846.86|5846.21|5846.21|0
1635516630000|2021-10-29 14:10:30|5845.56|5845.56|5844.27|5844.27|5845.56|5845.56|5844.27|5844.27|0
1635516710000|2021-10-29 14:11:50|5842.97|5842.97|5842.32|5842.32|5842.97|5842.97|5842.32|5842.32|0
1635516770000|2021-10-29 14:12:50|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|0
1635516780000|2021-10-29 14:13:00|5836.82|5836.82|5833.27|5833.27|5836.82|5836.82|5833.27|5833.27|0
1635516800000|2021-10-29 14:13:20|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|5835.05|0
1635516820000|2021-10-29 14:13:40|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|5833.27|0
1635516830000|2021-10-29 14:13:50|5831.49|5831.49|5831.49|5831.49|5831.49|5831.49|5831.49|5831.49|0
1635516870000|2021-10-29 14:14:30|5833.43|5833.43|5834.56|5834.56|5834.56|5834.56|5832.78|5832.78|0
1635516900000|2021-10-29 14:15:00|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|5836.5|0
1635516940000|2021-10-29 14:15:40|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|5838.28|0
1635516950000|2021-10-29 14:15:50|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|5841.84|0
1635516970000|2021-10-29 14:16:10|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|5843.62|0
1635516990000|2021-10-29 14:16:30|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|5844.27|0
1635517070000|2021-10-29 14:17:50|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|5844.91|0
1635517090000|2021-10-29 14:18:10|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|5848.47|0
1635517110000|2021-10-29 14:18:30|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|5846.69|0
1635517140000|2021-10-29 14:19:00|5850.25|5850.25|5853.32|5853.32|5853.32|5853.32|5850.25|5850.25|0
1635517150000|2021-10-29 14:19:10|5853.97|5853.97|5853.97|5853.97|5853.97|5853.97|5853.97|5853.97|0
1635517160000|2021-10-29 14:19:20|5852.19|5852.19|5852.19|5852.19|5852.19|5852.19|5852.19|5852.19|0
1635517170000|2021-10-29 14:19:30|5853.97|5853.97|5857.53|5857.53|5857.53|5857.53|5853.97|5853.97|0
1635517210000|2021-10-29 14:20:10|5855.75|5855.75|5855.75|5855.75|5855.75|5855.75|5855.75|5855.75|0
1635517240000|2021-10-29 14:20:40|5857.53|5857.53|5861.09|5861.09|5861.09|5861.09|5857.53|5857.53|0
1635517250000|2021-10-29 14:20:50|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|5859.31|0
1635517260000|2021-10-29 14:21:00|5857.53|5857.53|5855.75|5855.75|5857.53|5857.53|5855.75|5855.75|0
1635517270000|2021-10-29 14:21:10|5854.46|5854.46|5856.23|5856.23|5856.23|5856.23|5854.46|5854.46|0
1635517290000|2021-10-29 14:21:30|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|5857.53|0
1635517320000|2021-10-29 14:22:00|5859.47|5859.47|5855.91|5855.91|5859.47|5859.47|5855.91|5855.91|0
1635517380000|2021-10-29 14:23:00|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|0
1635517400000|2021-10-29 14:23:20|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|5852.36|0
1635517420000|2021-10-29 14:23:40|5853|5853|5851.71|5851.71|5853|5853|5851.71|5851.71|0
1635517430000|2021-10-29 14:23:50|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|5853.49|0
1635517440000|2021-10-29 14:24:00|5849.93|5849.93|5851.71|5851.71|5851.71|5851.71|5849.93|5849.93|0
1635517450000|2021-10-29 14:24:10|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|5849.77|0
1635517460000|2021-10-29 14:24:20|5846.21|5846.21|5844.43|5844.43|5846.21|5846.21|5844.43|5844.43|0
1635517470000|2021-10-29 14:24:30|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|5842.65|0
1635517480000|2021-10-29 14:24:40|5842|5842|5843.78|5843.78|5843.78|5843.78|5842|5842|0
1635517490000|2021-10-29 14:24:50|5842|5842|5842|5842|5842|5842|5842|5842|0
1635517560000|2021-10-29 14:26:00|5840.71|5840.71|5842|5842|5842.65|5842.65|5840.06|5840.06|0
1635517570000|2021-10-29 14:26:10|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|5843.78|0
1635517580000|2021-10-29 14:26:20|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|5843.14|0
1635517640000|2021-10-29 14:27:20|5846.69|5846.69|5848.47|5848.47|5850.25|5850.25|5846.69|5846.69|0
1635517650000|2021-10-29 14:27:30|5849.77|5849.77|5851.55|5851.55|5851.55|5851.55|5849.77|5849.77|0
1635517660000|2021-10-29 14:27:40|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|5847.99|0
1635517670000|2021-10-29 14:27:50|5847.34|5847.34|5847.34|5847.34|5847.34|5847.34|5847.34|5847.34|0
1635517680000|2021-10-29 14:28:00|5845.56|5845.56|5845.56|5845.56|5845.56|5845.56|5845.56|5845.56|0
1635517700000|2021-10-29 14:28:20|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1635517720000|2021-10-29 14:28:40|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|5840.55|0
1635517730000|2021-10-29 14:28:50|5842.32|5842.32|5844.1|5844.1|5844.1|5844.1|5842.32|5842.32|0
1635517750000|2021-10-29 14:29:10|5844.75|5844.75|5844.75|5844.75|5845.4|5845.4|5844.75|5844.75|0
1635517760000|2021-10-29 14:29:20|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1635517770000|2021-10-29 14:29:30|5843.62|5843.62|5845.4|5845.4|5845.4|5845.4|5843.62|5843.62|0
1635517790000|2021-10-29 14:29:50|5846.05|5846.05|5846.69|5846.69|5846.69|5846.69|5846.05|5846.05|0
1635517800000|2021-10-29 14:30:00|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|5846.05|0
1635517810000|2021-10-29 14:30:10|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|0
1635517870000|2021-10-29 14:31:10|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|5845.4|0
1635517880000|2021-10-29 14:31:20|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|5844.75|0
1635517910000|2021-10-29 14:31:50|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|5843.46|0
1635517930000|2021-10-29 14:32:10|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|5842.81|0
1635517940000|2021-10-29 14:32:20|5844.59|5844.59|5844.59|5844.59|5846.37|5846.37|5844.59|5844.59|0
1635517950000|2021-10-29 14:32:30|5842.81|5842.81|5853.48|5853.48|5853.48|5853.48|5842.81|5842.81|0
1635517960000|2021-10-29 14:32:40|5849.92|5849.92|5848.14|5848.14|5849.92|5849.92|5848.14|5848.14|0
1635517970000|2021-10-29 14:32:50|5849.92|5849.92|5853.48|5853.48|5853.48|5853.48|5848.14|5848.14|0
1635518000000|2021-10-29 14:33:20|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|0
1635518020000|2021-10-29 14:33:40|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|5855.91|0
1635518030000|2021-10-29 14:33:50|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|0
1635518100000|2021-10-29 14:35:00|5853.48|5853.48|5851.7|5851.7|5853.48|5853.48|5851.7|5851.7|0
1635518140000|2021-10-29 14:35:40|5852.35|5852.35|5853|5853|5853|5853|5852.35|5852.35|0
1635518180000|2021-10-29 14:36:20|5854.78|5854.78|5856.55|5856.55|5858.33|5858.33|5854.78|5854.78|0
1635518250000|2021-10-29 14:37:30|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|5855.26|0
1635518280000|2021-10-29 14:38:00|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|5856.55|0
1635518290000|2021-10-29 14:38:10|5858.33|5858.33|5860.11|5860.11|5860.11|5860.11|5858.33|5858.33|0
1635518300000|2021-10-29 14:38:20|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|0
1635518330000|2021-10-29 14:38:50|5855.91|5855.91|5854.13|5854.13|5855.91|5855.91|5854.13|5854.13|0
1635518380000|2021-10-29 14:39:40|5854.78|5854.78|5851.22|5851.22|5854.78|5854.78|5851.22|5851.22|0
1635518390000|2021-10-29 14:39:50|5849.44|5849.44|5848.79|5848.79|5849.44|5849.44|5848.79|5848.79|0
1635518400000|2021-10-29 14:40:00|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|0
1635518420000|2021-10-29 14:40:20|5847.5|5847.5|5846.85|5846.85|5847.5|5847.5|5846.85|5846.85|0
1635518430000|2021-10-29 14:40:30|5847.5|5847.5|5848.14|5848.14|5848.14|5848.14|5847.5|5847.5|0
1635518440000|2021-10-29 14:40:40|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|5851.7|0
1635518450000|2021-10-29 14:40:50|5849.92|5849.92|5851.7|5851.7|5851.7|5851.7|5849.92|5849.92|0
1635518460000|2021-10-29 14:41:00|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|5851.05|0
1635518470000|2021-10-29 14:41:10|5849.28|5849.28|5849.28|5849.28|5852.83|5852.83|5849.28|5849.28|0
1635518480000|2021-10-29 14:41:20|5847.5|5847.5|5849.28|5849.28|5849.28|5849.28|5847.5|5847.5|0
1635518520000|2021-10-29 14:42:00|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|5847.5|0
1635518550000|2021-10-29 14:42:30|5849.44|5849.44|5850.09|5850.09|5850.09|5850.09|5849.44|5849.44|0
1635518570000|2021-10-29 14:42:50|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1635518590000|2021-10-29 14:43:10|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1635518730000|2021-10-29 14:45:30|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1635518740000|2021-10-29 14:45:40|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1635518760000|2021-10-29 14:46:00|5849.44|5849.44|5846.85|5846.85|5849.44|5849.44|5846.85|5846.85|0
1635518780000|2021-10-29 14:46:20|5845.56|5845.56|5849.92|5849.92|5849.92|5849.92|5845.56|5845.56|0
1635518790000|2021-10-29 14:46:30|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|0
1635518800000|2021-10-29 14:46:40|5849.92|5849.92|5848.79|5848.79|5849.92|5849.92|5848.14|5848.14|0
1635518810000|2021-10-29 14:46:50|5849.44|5849.44|5851.22|5851.22|5851.22|5851.22|5849.44|5849.44|0
1635518870000|2021-10-29 14:47:50|5850.57|5850.57|5850.57|5850.57|5850.57|5850.57|5850.57|5850.57|0
1635518880000|2021-10-29 14:48:00|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|0
1635518890000|2021-10-29 14:48:10|5847.01|5847.01|5839.73|5839.73|5847.01|5847.01|5839.73|5839.73|0
1635518910000|2021-10-29 14:48:30|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|0
1635518920000|2021-10-29 14:48:40|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|0
1635518930000|2021-10-29 14:48:50|5841.51|5841.51|5840.22|5840.22|5841.51|5841.51|5840.22|5840.22|0
1635518950000|2021-10-29 14:49:10|5842|5842|5842|5842|5842|5842|5842|5842|0
1635518990000|2021-10-29 14:49:50|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|5843.94|0
1635519010000|2021-10-29 14:50:10|5845.72|5845.72|5843.94|5843.94|5845.72|5845.72|5843.94|5843.94|0
1635519020000|2021-10-29 14:50:20|5845.72|5845.72|5845.72|5845.72|5845.72|5845.72|5845.72|5845.72|0
1635519050000|2021-10-29 14:50:50|5845.07|5845.07|5845.72|5845.72|5845.72|5845.72|5844.42|5844.42|0
1635519070000|2021-10-29 14:51:10|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|5846.37|0
1635519080000|2021-10-29 14:51:20|5848.14|5848.14|5848.14|5848.14|5851.7|5851.7|5848.14|5848.14|0
1635519140000|2021-10-29 14:52:20|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|0
1635519150000|2021-10-29 14:52:30|5852.35|5852.35|5852.35|5852.35|5852.35|5852.35|5852.35|5852.35|0
1635519160000|2021-10-29 14:52:40|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|5854.13|0
1635519240000|2021-10-29 14:54:00|5850.57|5850.57|5848.79|5848.79|5850.57|5850.57|5848.79|5848.79|0
1635519270000|2021-10-29 14:54:30|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|0
1635519300000|2021-10-29 14:55:00|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|5848.31|0
1635519380000|2021-10-29 14:56:20|5850.09|5850.09|5850.09|5850.09|5850.09|5850.09|5848.31|5848.31|0
1635519390000|2021-10-29 14:56:30|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|0
1635519420000|2021-10-29 14:57:00|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|5848.96|0
1635519430000|2021-10-29 14:57:10|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|5850.73|0
1635519440000|2021-10-29 14:57:20|5852.51|5852.51|5854.29|5854.29|5854.29|5854.29|5852.51|5852.51|0
1635519460000|2021-10-29 14:57:40|5854.94|5854.94|5854.94|5854.94|5854.94|5854.94|5854.94|5854.94|0
1635519510000|2021-10-29 14:58:30|5853.16|5853.16|5853.16|5853.16|5853.16|5853.16|5853.16|5853.16|0
1635519540000|2021-10-29 14:59:00|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|0
1635519550000|2021-10-29 14:59:10|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1635519560000|2021-10-29 14:59:20|5853.32|5853.32|5852.68|5852.68|5853.32|5853.32|5852.68|5852.68|0
1635519640000|2021-10-29 15:00:40|5852.03|5852.03|5850.09|5850.09|5852.03|5852.03|5850.09|5850.09|0
1635519670000|2021-10-29 15:01:10|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|5851.38|0
1635519720000|2021-10-29 15:02:00|5853.16|5853.16|5853.81|5853.81|5853.81|5853.81|5853.16|5853.16|0
1635519730000|2021-10-29 15:02:10|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|5854.46|0
1635519740000|2021-10-29 15:02:20|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|5852.68|0
1635519790000|2021-10-29 15:03:10|5852.03|5852.03|5852.03|5852.03|5852.03|5852.03|5852.03|5852.03|0
1635519840000|2021-10-29 15:04:00|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|5850.25|0
1635519870000|2021-10-29 15:04:30|5850.9|5850.9|5852.19|5852.19|5852.19|5852.19|5850.9|5850.9|0
1635519920000|2021-10-29 15:05:20|5851.55|5851.55|5850.9|5850.9|5851.55|5851.55|5850.9|5850.9|0
1635519930000|2021-10-29 15:05:30|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|5849.6|0
1635519950000|2021-10-29 15:05:50|5851.55|5851.55|5851.55|5851.55|5853.32|5853.32|5851.55|5851.55|0
1635519960000|2021-10-29 15:06:00|5853.32|5853.32|5853.32|5853.32|5855.1|5855.1|5853.32|5853.32|0
1635520010000|2021-10-29 15:06:50|5852.68|5852.68|5853.32|5853.32|5853.32|5853.32|5852.68|5852.68|0
1635520020000|2021-10-29 15:07:00|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|5855.1|0
1635520030000|2021-10-29 15:07:10|5855.75|5855.75|5855.75|5855.75|5855.75|5855.75|5855.75|5855.75|0
1635520040000|2021-10-29 15:07:20|5857.53|5857.53|5857.53|5857.53|5859.31|5859.31|5857.53|5857.53|0
1635520080000|2021-10-29 15:08:00|5855.75|5855.75|5854.46|5854.46|5855.75|5855.75|5854.46|5854.46|0
1635520100000|2021-10-29 15:08:20|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|5856.4|0
1635520110000|2021-10-29 15:08:30|5857.05|5857.05|5857.05|5857.05|5857.69|5857.69|5857.05|5857.05|0
1635520120000|2021-10-29 15:08:40|5858.34|5858.34|5858.34|5858.34|5858.34|5858.34|5858.34|5858.34|0
1635520150000|2021-10-29 15:09:10|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|5858.99|0
1635520210000|2021-10-29 15:10:10|5859.63|5859.63|5858.99|5858.99|5859.63|5859.63|5858.99|5858.99|0
1635520230000|2021-10-29 15:10:30|5855.43|5855.43|5853.65|5853.65|5857.21|5857.21|5853.65|5853.65|0
1635520240000|2021-10-29 15:10:40|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5854.13|5854.13|0
1635520260000|2021-10-29 15:11:00|5854.78|5854.78|5854.78|5854.78|5854.78|5854.78|5854.78|5854.78|0
1635520300000|2021-10-29 15:11:40|5853|5853|5853|5853|5853|5853|5853|5853|0
1635520310000|2021-10-29 15:11:50|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|5851.22|0
1635520320000|2021-10-29 15:12:00|5853|5853|5851.22|5851.22|5853.65|5853.65|5851.22|5851.22|0
1635520330000|2021-10-29 15:12:10|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1635520390000|2021-10-29 15:13:10|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1635520400000|2021-10-29 15:13:20|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|0
1635520410000|2021-10-29 15:13:30|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|0
1635520450000|2021-10-29 15:14:10|5850.74|5850.74|5850.74|5850.74|5852.52|5852.52|5850.74|5850.74|0
1635520460000|2021-10-29 15:14:20|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|0
1635520470000|2021-10-29 15:14:30|5850.74|5850.74|5851.39|5851.39|5851.39|5851.39|5850.74|5850.74|0
1635520530000|2021-10-29 15:15:30|5852.04|5852.04|5849.61|5849.61|5852.04|5852.04|5849.61|5849.61|0
1635520540000|2021-10-29 15:15:40|5848.96|5848.96|5849.61|5849.61|5849.61|5849.61|5848.96|5848.96|0
1635520560000|2021-10-29 15:16:00|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|0
1635520570000|2021-10-29 15:16:10|5849.61|5849.61|5849.61|5849.61|5849.61|5849.61|5849.61|5849.61|0
1635520610000|2021-10-29 15:16:50|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|5853.17|0
1635520620000|2021-10-29 15:17:00|5853.81|5853.81|5854.46|5854.46|5855.11|5855.11|5853.81|5853.81|0
1635520640000|2021-10-29 15:17:20|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|0
1635520650000|2021-10-29 15:17:30|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|5855.59|0
1635520670000|2021-10-29 15:17:50|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|0
1635520700000|2021-10-29 15:18:20|5855.59|5855.59|5853.81|5853.81|5855.59|5855.59|5853.81|5853.81|0
1635520710000|2021-10-29 15:18:30|5855.59|5855.59|5856.89|5856.89|5856.89|5856.89|5855.59|5855.59|0
1635520720000|2021-10-29 15:18:40|5856.24|5856.24|5858.18|5858.18|5858.18|5858.18|5856.24|5856.24|0
1635520730000|2021-10-29 15:18:50|5859.96|5859.96|5863.52|5863.52|5863.52|5863.52|5859.96|5859.96|0
1635520740000|2021-10-29 15:19:00|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|5859.96|0
1635520770000|2021-10-29 15:19:30|5858.18|5858.18|5859.96|5859.96|5859.96|5859.96|5858.18|5858.18|0
1635520780000|2021-10-29 15:19:40|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|5858.18|0
1635520790000|2021-10-29 15:19:50|5856.89|5856.89|5856.89|5856.89|5856.89|5856.89|5856.89|5856.89|0
1635520830000|2021-10-29 15:20:30|5858.67|5858.67|5856.89|5856.89|5858.67|5858.67|5856.89|5856.89|0
1635520840000|2021-10-29 15:20:40|5856.24|5856.24|5858.02|5858.02|5858.02|5858.02|5856.24|5856.24|0
1635520860000|2021-10-29 15:21:00|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|0
1635520870000|2021-10-29 15:21:10|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|5858.02|0
1635520910000|2021-10-29 15:21:50|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|5856.24|0
1635520930000|2021-10-29 15:22:10|5854.46|5854.46|5853.81|5853.81|5854.46|5854.46|5853.81|5853.81|0
1635520960000|2021-10-29 15:22:40|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|0
1635520970000|2021-10-29 15:22:50|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|5853.81|0
1635520990000|2021-10-29 15:23:10|5852.04|5852.04|5850.26|5850.26|5852.04|5852.04|5850.26|5850.26|0
1635521010000|2021-10-29 15:23:30|5852.04|5852.04|5850.26|5850.26|5852.04|5852.04|5850.26|5850.26|0
1635521020000|2021-10-29 15:23:40|5855.59|5855.59|5855.59|5855.59|5856.24|5856.24|5855.59|5855.59|0
1635521070000|2021-10-29 15:24:30|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|5852.04|0
1635521080000|2021-10-29 15:24:40|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|5851.39|0
1635521100000|2021-10-29 15:25:00|5850.74|5850.74|5850.74|5850.74|5850.74|5850.74|5850.74|5850.74|0
1635521150000|2021-10-29 15:25:50|5851.39|5851.39|5854.95|5854.95|5854.95|5854.95|5850.09|5850.09|0
1635521160000|2021-10-29 15:26:00|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|0
1635521170000|2021-10-29 15:26:10|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1635521190000|2021-10-29 15:26:30|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1635521210000|2021-10-29 15:26:50|5853.65|5853.65|5855.43|5855.43|5855.43|5855.43|5853.65|5853.65|0
1635521240000|2021-10-29 15:27:20|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1635521250000|2021-10-29 15:27:30|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|5855.43|0
1635521260000|2021-10-29 15:27:40|5853.65|5853.65|5855.43|5855.43|5855.43|5855.43|5853.65|5853.65|0
1635521270000|2021-10-29 15:27:50|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|5853.65|0
1635521280000|2021-10-29 15:28:00|5855.43|5855.43|5853.65|5853.65|5855.43|5855.43|5853.65|5853.65|0
1635521290000|2021-10-29 15:28:10|5855.43|5855.43|5856.08|5856.08|5856.08|5856.08|5855.43|5855.43|0
1635521300000|2021-10-29 15:28:20|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|0
1635521320000|2021-10-29 15:28:40|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|5852.52|0
1635521330000|2021-10-29 15:28:50|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|5854.3|0
1635521350000|2021-10-29 15:29:10|5856.08|5856.08|5853.65|5853.65|5856.08|5856.08|5853.65|5853.65|0
1635521360000|2021-10-29 15:29:20|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|5851.87|0
1635521380000|2021-10-29 15:29:40|5853.65|5853.65|5855.43|5855.43|5855.43|5855.43|5853.65|5853.65|0
1635521390000|2021-10-29 15:29:50|5856.08|5856.08|5859.15|5859.15|5859.15|5859.15|5856.08|5856.08|0
1635754570000|2021-11-01 08:16:10|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|0
1635754610000|2021-11-01 08:16:50|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|5912.36|0
1635754620000|2021-11-01 08:17:00|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|0
1635754630000|2021-11-01 08:17:10|5914.79|5914.79|5915.44|5915.44|5915.44|5915.44|5914.79|5914.79|0
1635754660000|2021-11-01 08:17:40|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|0
1635754680000|2021-11-01 08:18:00|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|0
1635754720000|2021-11-01 08:18:40|5916.57|5916.57|5915.92|5915.92|5916.57|5916.57|5915.92|5915.92|0
1635754790000|2021-11-01 08:19:50|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|0
1635754840000|2021-11-01 08:20:40|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|0
1635754890000|2021-11-01 08:21:30|5914.3|5914.3|5916.08|5916.08|5916.08|5916.08|5914.3|5914.3|0
1635754900000|2021-11-01 08:21:40|5914.79|5914.79|5916.57|5916.57|5916.57|5916.57|5914.79|5914.79|0
1635754980000|2021-11-01 08:23:00|5917.21|5917.21|5918.99|5918.99|5918.99|5918.99|5917.21|5917.21|0
1635754990000|2021-11-01 08:23:10|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1635755000000|2021-11-01 08:23:20|5917.05|5917.05|5916.4|5916.4|5917.05|5917.05|5916.4|5916.4|0
1635755020000|2021-11-01 08:23:40|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|0
1635755050000|2021-11-01 08:24:10|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1635755080000|2021-11-01 08:24:40|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|0
1635755090000|2021-11-01 08:24:50|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1635755110000|2021-11-01 08:25:10|5920.29|5920.29|5918.99|5918.99|5920.29|5920.29|5918.99|5918.99|0
1635755140000|2021-11-01 08:25:40|5917.21|5917.21|5915.44|5915.44|5917.21|5917.21|5915.44|5915.44|0
1635755280000|2021-11-01 08:28:00|5913.66|5913.66|5916.08|5916.08|5916.08|5916.08|5913.66|5913.66|0
1635755300000|2021-11-01 08:28:20|5917.86|5917.86|5919.16|5919.16|5919.16|5919.16|5917.86|5917.86|0
1635755320000|2021-11-01 08:28:40|5918.51|5918.51|5917.86|5917.86|5918.51|5918.51|5917.86|5917.86|0
1635755330000|2021-11-01 08:28:50|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|5916.08|0
1635755400000|2021-11-01 08:30:00|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|0
1635755440000|2021-11-01 08:30:40|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|5918.51|0
1635755580000|2021-11-01 08:33:00|5922.07|5922.07|5920.29|5920.29|5922.07|5922.07|5920.29|5920.29|0
1635755600000|2021-11-01 08:33:20|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|0
1635755630000|2021-11-01 08:33:50|5914.79|5914.79|5912.85|5912.85|5914.79|5914.79|5912.85|5912.85|0
1635755640000|2021-11-01 08:34:00|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|0
1635755660000|2021-11-01 08:34:20|5912.04|5912.04|5911.39|5911.39|5912.04|5912.04|5911.39|5911.39|0
1635755680000|2021-11-01 08:34:40|5912.04|5912.04|5913.33|5913.33|5913.33|5913.33|5912.04|5912.04|0
1635755710000|2021-11-01 08:35:10|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|0
1635755740000|2021-11-01 08:35:40|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|0
1635755750000|2021-11-01 08:35:50|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|0
1635755760000|2021-11-01 08:36:00|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|0
1635755770000|2021-11-01 08:36:10|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|0
1635755820000|2021-11-01 08:37:00|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|0
1635755840000|2021-11-01 08:37:20|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|0
1635755890000|2021-11-01 08:38:10|5910.74|5910.74|5908.96|5908.96|5910.74|5910.74|5908.96|5908.96|0
1635755900000|2021-11-01 08:38:20|5909.61|5909.61|5910.9|5910.9|5910.9|5910.9|5909.61|5909.61|0
1635755910000|2021-11-01 08:38:30|5911.55|5911.55|5912.2|5912.2|5912.2|5912.2|5911.55|5911.55|0
1635755920000|2021-11-01 08:38:40|5911.55|5911.55|5910.26|5910.26|5911.55|5911.55|5910.26|5910.26|0
1635755990000|2021-11-01 08:39:50|5910.9|5910.9|5910.26|5910.26|5910.9|5910.9|5910.26|5910.26|0
1635756000000|2021-11-01 08:40:00|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|0
1635756020000|2021-11-01 08:40:20|5908.31|5908.31|5910.09|5910.09|5910.09|5910.09|5908.31|5908.31|0
1635756060000|2021-11-01 08:41:00|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|0
1635756080000|2021-11-01 08:41:20|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|5910.09|0
1635756100000|2021-11-01 08:41:40|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|0
1635756110000|2021-11-01 08:41:50|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|0
1635756120000|2021-11-01 08:42:00|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|0
1635756130000|2021-11-01 08:42:10|5910.58|5910.58|5910.58|5910.58|5910.58|5910.58|5910.58|5910.58|0
1635756140000|2021-11-01 08:42:20|5909.28|5909.28|5908.63|5908.63|5909.28|5909.28|5908.63|5908.63|0
1635756180000|2021-11-01 08:43:00|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|0
1635756250000|2021-11-01 08:44:10|5907.34|5907.34|5906.05|5906.05|5907.34|5907.34|5906.05|5906.05|0
1635756260000|2021-11-01 08:44:20|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|0
1635756270000|2021-11-01 08:44:30|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1635756290000|2021-11-01 08:44:50|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1635756300000|2021-11-01 08:45:00|5910.41|5910.41|5908.63|5908.63|5910.41|5910.41|5908.63|5908.63|0
1635756340000|2021-11-01 08:45:40|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|0
1635756350000|2021-11-01 08:45:50|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1635756360000|2021-11-01 08:46:00|5907.99|5907.99|5910.58|5910.58|5910.58|5910.58|5907.99|5907.99|0
1635756380000|2021-11-01 08:46:20|5911.87|5911.87|5912.52|5912.52|5912.52|5912.52|5911.87|5911.87|0
1635756390000|2021-11-01 08:46:30|5910.74|5910.74|5910.09|5910.09|5910.74|5910.74|5910.09|5910.09|0
1635756410000|2021-11-01 08:46:50|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|0
1635756440000|2021-11-01 08:47:20|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|0
1635756450000|2021-11-01 08:47:30|5910.58|5910.58|5911.87|5911.87|5911.87|5911.87|5910.58|5910.58|0
1635756470000|2021-11-01 08:47:50|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|0
1635756490000|2021-11-01 08:48:10|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|0
1635756520000|2021-11-01 08:48:40|5910.74|5910.74|5908.96|5908.96|5910.74|5910.74|5908.96|5908.96|0
1635756550000|2021-11-01 08:49:10|5909.61|5909.61|5911.39|5911.39|5911.39|5911.39|5909.61|5909.61|0
1635756560000|2021-11-01 08:49:20|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|5910.74|0
1635756590000|2021-11-01 08:49:50|5908.96|5908.96|5910.26|5910.26|5910.26|5910.26|5908.96|5908.96|0
1635756660000|2021-11-01 08:51:00|5912.85|5912.85|5913.49|5913.49|5913.49|5913.49|5912.85|5912.85|0
1635756670000|2021-11-01 08:51:10|5911.72|5911.72|5912.36|5912.36|5912.36|5912.36|5911.07|5911.07|0
1635756730000|2021-11-01 08:52:10|5911.72|5911.72|5911.07|5911.07|5911.72|5911.72|5911.07|5911.07|0
1635756790000|2021-11-01 08:53:10|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|0
1635756800000|2021-11-01 08:53:20|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|5909.94|0
1635756810000|2021-11-01 08:53:30|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|5909.29|0
1635756840000|2021-11-01 08:54:00|5907.51|5907.51|5907.51|5907.51|5907.51|5907.51|5905.73|5905.73|0
1635756850000|2021-11-01 08:54:10|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1635756890000|2021-11-01 08:54:50|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|0
1635756950000|2021-11-01 08:55:50|5906.86|5906.86|5905.57|5905.57|5906.86|5906.86|5905.57|5905.57|0
1635756960000|2021-11-01 08:56:00|5904.27|5904.27|5904.27|5904.27|5904.27|5904.27|5904.27|5904.27|0
1635756980000|2021-11-01 08:56:20|5904.92|5904.92|5906.22|5906.22|5906.22|5906.22|5904.92|5904.92|0
1635757080000|2021-11-01 08:58:00|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|5907.99|0
1635757150000|2021-11-01 08:59:10|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|5911.55|0
1635757170000|2021-11-01 08:59:30|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|5912.85|0
1635757190000|2021-11-01 08:59:50|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|5914.14|0
1635757200000|2021-11-01 09:00:00|5914.79|5914.79|5916.57|5916.57|5916.57|5916.57|5914.79|5914.79|0
1635757210000|2021-11-01 09:00:10|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|5918.35|0
1635757320000|2021-11-01 09:02:00|5920.12|5920.12|5921.9|5921.9|5921.9|5921.9|5920.12|5920.12|0
1635757330000|2021-11-01 09:02:10|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|0
1635757380000|2021-11-01 09:03:00|5924.98|5924.98|5924.98|5924.98|5924.98|5924.98|5924.98|5924.98|0
1635757440000|2021-11-01 09:04:00|5930.31|5930.31|5929.02|5929.02|5930.31|5930.31|5929.02|5929.02|0
1635757450000|2021-11-01 09:04:10|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|5928.37|0
1635757460000|2021-11-01 09:04:20|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1635757470000|2021-11-01 09:04:30|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|5927.08|0
1635757500000|2021-11-01 09:05:00|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1635757520000|2021-11-01 09:05:20|5926.43|5926.43|5927.72|5927.72|5927.72|5927.72|5926.43|5926.43|0
1635757540000|2021-11-01 09:05:40|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|0
1635757550000|2021-11-01 09:05:50|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|0
1635757560000|2021-11-01 09:06:00|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|0
1635757580000|2021-11-01 09:06:20|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|5927.56|0
1635757590000|2021-11-01 09:06:30|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1635757620000|2021-11-01 09:07:00|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|0
1635757660000|2021-11-01 09:07:40|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|0
1635757670000|2021-11-01 09:07:50|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1635757690000|2021-11-01 09:08:10|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|0
1635757720000|2021-11-01 09:08:40|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|5932.58|0
1635757840000|2021-11-01 09:10:40|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|5933.87|0
1635757980000|2021-11-01 09:13:00|5937.43|5937.43|5939.21|5939.21|5939.21|5939.21|5937.43|5937.43|0
1635758000000|2021-11-01 09:13:20|5935.65|5935.65|5937.43|5937.43|5937.43|5937.43|5935.65|5935.65|0
1635758050000|2021-11-01 09:14:10|5936.78|5936.78|5932.58|5932.58|5936.78|5936.78|5932.58|5932.58|0
1635758140000|2021-11-01 09:15:40|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|0
1635758150000|2021-11-01 09:15:50|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|0
1635758190000|2021-11-01 09:16:30|5928.21|5928.21|5926.43|5926.43|5928.21|5928.21|5926.43|5926.43|0
1635758220000|2021-11-01 09:17:00|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|5928.21|0
1635758290000|2021-11-01 09:18:10|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|0
1635758340000|2021-11-01 09:19:00|5931.77|5931.77|5931.77|5931.77|5931.77|5931.77|5931.77|5931.77|0
1635758370000|2021-11-01 09:19:30|5933.54|5933.54|5934.84|5934.84|5934.84|5934.84|5933.54|5933.54|0
1635758380000|2021-11-01 09:19:40|5935.49|5935.49|5937.43|5937.43|5937.43|5937.43|5935.49|5935.49|0
1635758400000|2021-11-01 09:20:00|5936.78|5936.78|5935.49|5935.49|5936.78|5936.78|5935.49|5935.49|0
1635758440000|2021-11-01 09:20:40|5934.84|5934.84|5934.84|5934.84|5934.84|5934.84|5934.84|5934.84|0
1635758570000|2021-11-01 09:22:50|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|5931.28|0
1635758590000|2021-11-01 09:23:10|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|0
1635758600000|2021-11-01 09:23:20|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1635758610000|2021-11-01 09:23:30|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|0
1635758630000|2021-11-01 09:23:50|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1635758810000|2021-11-01 09:26:50|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|0
1635758830000|2021-11-01 09:27:10|5921.09|5921.09|5917.54|5917.54|5921.09|5921.09|5917.54|5917.54|0
1635758880000|2021-11-01 09:28:00|5918.18|5918.18|5921.26|5921.26|5921.26|5921.26|5918.18|5918.18|0
1635758890000|2021-11-01 09:28:10|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|5919.48|0
1635758910000|2021-11-01 09:28:30|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|5917.54|0
1635758930000|2021-11-01 09:28:50|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|0
1635758990000|2021-11-01 09:29:50|5919.8|5919.8|5923.36|5923.36|5923.36|5923.36|5919.8|5919.8|0
1635759000000|2021-11-01 09:30:00|5922.06|5922.06|5922.06|5922.06|5922.06|5922.06|5922.06|5922.06|0
1635759020000|2021-11-01 09:30:20|5925.62|5925.62|5930.95|5930.95|5930.95|5930.95|5925.62|5925.62|0
1635759030000|2021-11-01 09:30:30|5929.18|5929.18|5929.18|5929.18|5932.73|5932.73|5929.18|5929.18|0
1635759040000|2021-11-01 09:30:40|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|0
1635759060000|2021-11-01 09:31:00|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|5929.18|0
1635759080000|2021-11-01 09:31:20|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|0
1635759120000|2021-11-01 09:32:00|5927.4|5927.4|5929.18|5929.18|5929.18|5929.18|5927.4|5927.4|0
1635759140000|2021-11-01 09:32:20|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|0
1635759160000|2021-11-01 09:32:40|5932.73|5932.73|5934.51|5934.51|5934.51|5934.51|5932.73|5932.73|0
1635759170000|2021-11-01 09:32:50|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|5936.29|0
1635759180000|2021-11-01 09:33:00|5938.07|5938.07|5939.85|5939.85|5939.85|5939.85|5938.07|5938.07|0
1635759220000|2021-11-01 09:33:40|5941.63|5941.63|5943.41|5943.41|5943.41|5943.41|5941.63|5941.63|0
1635759240000|2021-11-01 09:34:00|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|5946.96|0
1635759310000|2021-11-01 09:35:10|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|5946.32|0
1635759340000|2021-11-01 09:35:40|5946.96|5946.96|5945.83|5945.83|5947.61|5947.61|5943.41|5943.41|0
1635759360000|2021-11-01 09:36:00|5949.39|5949.39|5951.17|5951.17|5951.17|5951.17|5949.39|5949.39|0
1635759440000|2021-11-01 09:37:20|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|0
1635759470000|2021-11-01 09:37:50|5951.17|5951.17|5951.17|5951.17|5951.17|5951.17|5951.17|5951.17|0
1635759480000|2021-11-01 09:38:00|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|5950.52|0
1635759520000|2021-11-01 09:38:40|5951.82|5951.82|5952.46|5952.46|5952.46|5952.46|5951.82|5951.82|0
1635759530000|2021-11-01 09:38:50|5953.11|5953.11|5953.76|5953.76|5953.76|5953.76|5953.11|5953.11|0
1635759550000|2021-11-01 09:39:10|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|0
1635759560000|2021-11-01 09:39:20|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|0
1635759570000|2021-11-01 09:39:30|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|5950.68|0
1635759590000|2021-11-01 09:39:50|5951.33|5951.33|5963.78|5963.78|5963.78|5963.78|5951.33|5951.33|0
1635759620000|2021-11-01 09:40:20|5960.22|5960.22|5958.45|5958.45|5960.22|5960.22|5958.45|5958.45|0
1635759640000|2021-11-01 09:40:40|5960.22|5960.22|5960.22|5960.22|5960.22|5960.22|5960.22|5960.22|0
1635759660000|2021-11-01 09:41:00|5962|5962|5963.78|5963.78|5963.78|5963.78|5962|5962|0
1635759680000|2021-11-01 09:41:20|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|5964.43|0
1635759720000|2021-11-01 09:42:00|5962.65|5962.65|5964.43|5964.43|5964.43|5964.43|5962.65|5962.65|0
1635759740000|2021-11-01 09:42:20|5966.21|5966.21|5967.5|5967.5|5967.5|5967.5|5966.21|5966.21|0
1635759780000|2021-11-01 09:43:00|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|5971.06|0
1635759800000|2021-11-01 09:43:20|5970.41|5970.41|5970.41|5970.41|5970.41|5970.41|5970.41|5970.41|0
1635759840000|2021-11-01 09:44:00|5968.63|5968.63|5965.08|5965.08|5968.63|5968.63|5965.08|5965.08|0
1635759850000|2021-11-01 09:44:10|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|5966.86|0
1635759860000|2021-11-01 09:44:20|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|0
1635759910000|2021-11-01 09:45:10|5967.34|5967.34|5969.12|5969.12|5969.12|5969.12|5967.34|5967.34|0
1635759920000|2021-11-01 09:45:20|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|5967.34|0
1635759950000|2021-11-01 09:45:50|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|5965.56|0
1635759990000|2021-11-01 09:46:30|5962|5962|5961.36|5961.36|5962|5962|5961.36|5961.36|0
1635760020000|2021-11-01 09:47:00|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1635760090000|2021-11-01 09:48:10|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|0
1635760110000|2021-11-01 09:48:30|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|5960.71|0
1635760120000|2021-11-01 09:48:40|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|0
1635760180000|2021-11-01 09:49:40|5961.84|5961.84|5961.19|5961.19|5961.84|5961.84|5961.19|5961.19|0
1635760200000|2021-11-01 09:50:00|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|5961.84|0
1635760240000|2021-11-01 09:50:40|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|5960.06|0
1635760270000|2021-11-01 09:51:10|5956.5|5956.5|5954.73|5954.73|5956.5|5956.5|5952.95|5952.95|0
1635760290000|2021-11-01 09:51:30|5955.37|5955.37|5956.02|5956.02|5956.02|5956.02|5955.37|5955.37|0
1635760300000|2021-11-01 09:51:40|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|0
1635760310000|2021-11-01 09:51:50|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|0
1635760360000|2021-11-01 09:52:40|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|5957.96|0
1635760370000|2021-11-01 09:52:50|5958.61|5958.61|5959.26|5959.26|5959.26|5959.26|5958.61|5958.61|0
1635760400000|2021-11-01 09:53:20|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|5957.31|0
1635760410000|2021-11-01 09:53:30|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|5956.67|0
1635760420000|2021-11-01 09:53:40|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|5954.89|0
1635760430000|2021-11-01 09:53:50|5955.54|5955.54|5954.24|5954.24|5955.54|5955.54|5954.24|5954.24|0
1635760440000|2021-11-01 09:54:00|5953.59|5953.59|5953.59|5953.59|5953.59|5953.59|5953.59|5953.59|0
1635760460000|2021-11-01 09:54:20|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|0
1635760510000|2021-11-01 09:55:10|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|5953.11|0
1635760540000|2021-11-01 09:55:40|5956.35|5956.35|5955.7|5955.7|5956.35|5956.35|5955.7|5955.7|0
1635760550000|2021-11-01 09:55:50|5953.92|5953.92|5953.27|5953.27|5953.92|5953.92|5953.27|5953.27|0
1635760560000|2021-11-01 09:56:00|5952.63|5952.63|5952.63|5952.63|5952.63|5952.63|5952.63|5952.63|0
1635760580000|2021-11-01 09:56:20|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|5951.98|0
1635760640000|2021-11-01 09:57:20|5951.33|5951.33|5949.55|5949.55|5951.33|5951.33|5949.55|5949.55|0
1635760650000|2021-11-01 09:57:30|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|5950.2|0
1635760690000|2021-11-01 09:58:10|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|5950.85|0
1635760740000|2021-11-01 09:59:00|5951.49|5951.49|5958.13|5958.13|5958.13|5958.13|5951.49|5951.49|0
1635760750000|2021-11-01 09:59:10|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|5958.77|0
1635760780000|2021-11-01 09:59:40|5957.48|5957.48|5956.83|5956.83|5957.48|5957.48|5956.83|5956.83|0
1635760790000|2021-11-01 09:59:50|5957.48|5957.48|5959.26|5959.26|5959.26|5959.26|5957.48|5957.48|0
1635760800000|2021-11-01 10:00:00|5957.48|5957.48|5956.83|5956.83|5957.48|5957.48|5956.83|5956.83|0
1635760810000|2021-11-01 10:00:10|5957.48|5957.48|5957.48|5957.48|5957.48|5957.48|5957.48|5957.48|0
1635760830000|2021-11-01 10:00:30|5956.83|5956.83|5956.83|5956.83|5956.83|5956.83|5956.83|5956.83|0
1635760840000|2021-11-01 10:00:40|5955.54|5955.54|5955.54|5955.54|5955.54|5955.54|5955.54|5955.54|0
1635760860000|2021-11-01 10:01:00|5954.24|5954.24|5954.24|5954.24|5954.24|5954.24|5954.24|5954.24|0
1635760900000|2021-11-01 10:01:40|5952.46|5952.46|5950.68|5950.68|5952.46|5952.46|5950.68|5950.68|0
1635760940000|2021-11-01 10:02:20|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|5951.33|0
1635760960000|2021-11-01 10:02:40|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|0
1635760980000|2021-11-01 10:03:00|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|5948.91|0
1635761130000|2021-11-01 10:05:30|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|5949.55|0
1635761200000|2021-11-01 10:06:40|5947.77|5947.77|5945.99|5945.99|5947.77|5947.77|5945.99|5945.99|0
1635761210000|2021-11-01 10:06:50|5947.77|5947.77|5947.77|5947.77|5947.77|5947.77|5947.77|5947.77|0
1635761220000|2021-11-01 10:07:00|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|0
1635761250000|2021-11-01 10:07:30|5943.57|5943.57|5943.57|5943.57|5943.57|5943.57|5943.57|5943.57|0
1635761290000|2021-11-01 10:08:10|5942.92|5942.92|5942.92|5942.92|5942.92|5942.92|5942.92|5942.92|0
1635761310000|2021-11-01 10:08:30|5941.14|5941.14|5941.14|5941.14|5941.14|5941.14|5941.14|5941.14|0
1635761350000|2021-11-01 10:09:10|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|5940.5|0
1635761370000|2021-11-01 10:09:30|5941.79|5941.79|5942.44|5942.44|5942.44|5942.44|5941.79|5941.79|0
1635761380000|2021-11-01 10:09:40|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|5943.73|0
1635761400000|2021-11-01 10:10:00|5942.44|5942.44|5942.44|5942.44|5942.44|5942.44|5942.44|5942.44|0
1635761520000|2021-11-01 10:12:00|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1635761560000|2021-11-01 10:12:40|5941.14|5941.14|5941.14|5941.14|5941.14|5941.14|5941.14|5941.14|0
1635761670000|2021-11-01 10:14:30|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|5941.79|0
1635761700000|2021-11-01 10:15:00|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|0
1635761730000|2021-11-01 10:15:30|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1635761810000|2021-11-01 10:16:50|5940.01|5940.01|5940.66|5940.66|5940.66|5940.66|5940.01|5940.01|0
1635761880000|2021-11-01 10:18:00|5941.95|5941.95|5941.31|5941.31|5941.95|5941.95|5941.31|5941.31|0
1635761890000|2021-11-01 10:18:10|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|0
1635761900000|2021-11-01 10:18:20|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|0
1635761920000|2021-11-01 10:18:40|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|0
1635761940000|2021-11-01 10:19:00|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|5940.01|0
1635761960000|2021-11-01 10:19:20|5940.66|5940.66|5941.31|5941.31|5941.31|5941.31|5940.66|5940.66|0
1635761980000|2021-11-01 10:19:40|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|5943.08|0
1635762020000|2021-11-01 10:20:20|5942.44|5942.44|5942.44|5942.44|5942.44|5942.44|5942.44|5942.44|0
1635762030000|2021-11-01 10:20:30|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|5940.66|0
1635762110000|2021-11-01 10:21:50|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|5938.88|0
1635762120000|2021-11-01 10:22:00|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1635762160000|2021-11-01 10:22:40|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|0
1635762230000|2021-11-01 10:23:50|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|0
1635762250000|2021-11-01 10:24:10|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|0
1635762260000|2021-11-01 10:24:20|5933.86|5933.86|5932.57|5932.57|5934.51|5934.51|5932.57|5932.57|0
1635762270000|2021-11-01 10:24:30|5933.22|5933.22|5934.51|5934.51|5934.51|5934.51|5933.22|5933.22|0
1635762280000|2021-11-01 10:24:40|5935.16|5935.16|5935.81|5935.81|5935.81|5935.81|5935.16|5935.16|0
1635762290000|2021-11-01 10:24:50|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1635762350000|2021-11-01 10:25:50|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|5935.81|0
1635762580000|2021-11-01 10:29:40|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1635762680000|2021-11-01 10:31:20|5938.23|5938.23|5936.45|5936.45|5938.23|5938.23|5936.45|5936.45|0
1635762750000|2021-11-01 10:32:30|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1635762760000|2021-11-01 10:32:40|5940.01|5940.01|5938.23|5938.23|5940.01|5940.01|5938.23|5938.23|0
1635762770000|2021-11-01 10:32:50|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1635762780000|2021-11-01 10:33:00|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1635762810000|2021-11-01 10:33:30|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|5937.59|0
1635762830000|2021-11-01 10:33:50|5938.23|5938.23|5938.88|5938.88|5938.88|5938.88|5938.23|5938.23|0
1635762850000|2021-11-01 10:34:10|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|5940.17|0
1635762880000|2021-11-01 10:34:40|5939.53|5939.53|5938.88|5938.88|5939.53|5939.53|5938.88|5938.88|0
1635762970000|2021-11-01 10:36:10|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|5938.23|0
1635762990000|2021-11-01 10:36:30|5940.01|5940.01|5938.23|5938.23|5940.01|5940.01|5938.23|5938.23|0
1635763090000|2021-11-01 10:38:10|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|5936.45|0
1635763200000|2021-11-01 10:40:00|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1635763350000|2021-11-01 10:42:30|5932.9|5932.9|5931.12|5931.12|5932.9|5932.9|5931.12|5931.12|0
1635763430000|2021-11-01 10:43:50|5932.9|5932.9|5931.12|5931.12|5932.9|5932.9|5931.12|5931.12|0
1635763470000|2021-11-01 10:44:30|5930.47|5930.47|5930.47|5930.47|5930.47|5930.47|5930.47|5930.47|0
1635763480000|2021-11-01 10:44:40|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|0
1635763500000|2021-11-01 10:45:00|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|5934.68|0
1635763600000|2021-11-01 10:46:40|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|5934.03|0
1635763690000|2021-11-01 10:48:10|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1635763710000|2021-11-01 10:48:30|5931.6|5931.6|5932.25|5932.25|5932.25|5932.25|5931.6|5931.6|0
1635763720000|2021-11-01 10:48:40|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1635763730000|2021-11-01 10:48:50|5933.54|5933.54|5933.54|5933.54|5933.54|5933.54|5933.54|5933.54|0
1635763740000|2021-11-01 10:49:00|5931.6|5931.6|5932.25|5932.25|5932.25|5932.25|5931.6|5931.6|0
1635763750000|2021-11-01 10:49:10|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|0
1635763760000|2021-11-01 10:49:20|5930.95|5930.95|5930.31|5930.31|5930.95|5930.95|5930.31|5930.31|0
1635763830000|2021-11-01 10:50:30|5929.66|5929.66|5929.01|5929.01|5929.66|5929.66|5929.01|5929.01|0
1635763840000|2021-11-01 10:50:40|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|0
1635763880000|2021-11-01 10:51:20|5927.07|5927.07|5927.07|5927.07|5927.07|5927.07|5927.07|5927.07|0
1635763910000|2021-11-01 10:51:50|5925.13|5925.13|5925.77|5925.77|5925.77|5925.77|5925.13|5925.13|0
1635763920000|2021-11-01 10:52:00|5925.13|5925.13|5923.35|5923.35|5925.13|5925.13|5923.35|5923.35|0
1635763940000|2021-11-01 10:52:20|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|5922.7|0
1635763960000|2021-11-01 10:52:40|5923.35|5923.35|5925.94|5925.94|5925.94|5925.94|5923.35|5923.35|0
1635763980000|2021-11-01 10:53:00|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|5924.64|0
1635764020000|2021-11-01 10:53:40|5925.29|5925.29|5925.94|5925.94|5926.59|5926.59|5925.29|5925.29|0
1635764030000|2021-11-01 10:53:50|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1635764060000|2021-11-01 10:54:20|5925.94|5925.94|5926.59|5926.59|5926.59|5926.59|5925.94|5925.94|0
1635764090000|2021-11-01 10:54:50|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|0
1635764100000|2021-11-01 10:55:00|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|0
1635764110000|2021-11-01 10:55:10|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|0
1635764120000|2021-11-01 10:55:20|5928.53|5928.53|5929.18|5929.18|5929.18|5929.18|5928.53|5928.53|0
1635764140000|2021-11-01 10:55:40|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|0
1635764240000|2021-11-01 10:57:20|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1635764270000|2021-11-01 10:57:50|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1635764340000|2021-11-01 10:59:00|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|0
1635764460000|2021-11-01 11:01:00|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|0
1635764470000|2021-11-01 11:01:10|5931.92|5931.92|5931.92|5931.92|5931.92|5931.92|5931.92|5931.92|0
1635764480000|2021-11-01 11:01:20|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|5933.7|0
1635764510000|2021-11-01 11:01:50|5933.05|5933.05|5931.76|5931.76|5933.05|5933.05|5931.11|5931.11|0
1635764540000|2021-11-01 11:02:20|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|0
1635764570000|2021-11-01 11:02:50|5930.46|5930.46|5931.76|5931.76|5931.76|5931.76|5930.46|5930.46|0
1635764590000|2021-11-01 11:03:10|5933.05|5933.05|5933.05|5933.05|5933.05|5933.05|5933.05|5933.05|0
1635764610000|2021-11-01 11:03:30|5933.7|5933.7|5935|5935|5935|5935|5933.7|5933.7|0
1635764640000|2021-11-01 11:04:00|5934.35|5934.35|5934.35|5934.35|5934.35|5934.35|5934.35|5934.35|0
1635764680000|2021-11-01 11:04:40|5933.05|5933.05|5933.05|5933.05|5933.05|5933.05|5933.05|5933.05|0
1635764690000|2021-11-01 11:04:50|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|5931.27|0
1635764710000|2021-11-01 11:05:10|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|0
1635764720000|2021-11-01 11:05:20|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|5929.98|0
1635764800000|2021-11-01 11:06:40|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|0
1635764820000|2021-11-01 11:07:00|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|0
1635764850000|2021-11-01 11:07:30|5930.14|5930.14|5931.44|5931.44|5931.44|5931.44|5930.14|5930.14|0
1635764860000|2021-11-01 11:07:40|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|5932.09|0
1635764870000|2021-11-01 11:07:50|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|0
1635764890000|2021-11-01 11:08:10|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|0
1635764900000|2021-11-01 11:08:20|5929.5|5929.5|5928.85|5928.85|5929.5|5929.5|5928.85|5928.85|0
1635764950000|2021-11-01 11:09:10|5927.07|5927.07|5925.29|5925.29|5927.07|5927.07|5925.29|5925.29|0
1635764980000|2021-11-01 11:09:40|5927.23|5927.23|5926.59|5926.59|5927.23|5927.23|5924.64|5924.64|0
1635765000000|2021-11-01 11:10:00|5925.94|5925.94|5925.29|5925.29|5925.94|5925.94|5925.29|5925.29|0
1635765010000|2021-11-01 11:10:10|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1635765020000|2021-11-01 11:10:20|5926.59|5926.59|5927.88|5927.88|5927.88|5927.88|5926.59|5926.59|0
1635765050000|2021-11-01 11:10:50|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|0
1635765070000|2021-11-01 11:11:10|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1635765090000|2021-11-01 11:11:30|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|0
1635765120000|2021-11-01 11:12:00|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1635765190000|2021-11-01 11:13:10|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|5927.72|0
1635765200000|2021-11-01 11:13:20|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1635765230000|2021-11-01 11:13:50|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|5924.16|0
1635765250000|2021-11-01 11:14:10|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|5922.38|0
1635765310000|2021-11-01 11:15:10|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|0
1635765320000|2021-11-01 11:15:20|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|0
1635765360000|2021-11-01 11:16:00|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|5922.86|0
1635765500000|2021-11-01 11:18:20|5926.42|5926.42|5925.13|5925.13|5926.42|5926.42|5925.13|5925.13|0
1635765530000|2021-11-01 11:18:50|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|0
1635765570000|2021-11-01 11:19:30|5926.26|5926.26|5926.91|5926.91|5926.91|5926.91|5926.26|5926.26|0
1635765590000|2021-11-01 11:19:50|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|0
1635765620000|2021-11-01 11:20:20|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|0
1635765650000|2021-11-01 11:20:50|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|0
1635765680000|2021-11-01 11:21:20|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|5925.13|0
1635765720000|2021-11-01 11:22:00|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|5924.48|0
1635765740000|2021-11-01 11:22:20|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|0
1635765750000|2021-11-01 11:22:30|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|5926.42|0
1635765760000|2021-11-01 11:22:40|5927.07|5927.07|5927.72|5927.72|5927.72|5927.72|5927.07|5927.07|0
1635765780000|2021-11-01 11:23:00|5927.07|5927.07|5926.42|5926.42|5927.07|5927.07|5926.42|5926.42|0
1635765790000|2021-11-01 11:23:10|5924.64|5924.64|5922.86|5922.86|5924.64|5924.64|5922.86|5922.86|0
1635765800000|2021-11-01 11:23:20|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|5922.22|0
1635765820000|2021-11-01 11:23:40|5918.66|5918.66|5916.88|5916.88|5918.66|5918.66|5916.88|5916.88|0
1635765830000|2021-11-01 11:23:50|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|0
1635765880000|2021-11-01 11:24:40|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|0
1635765900000|2021-11-01 11:25:00|5913.16|5913.16|5913.81|5913.81|5913.81|5913.81|5913.16|5913.16|0
1635765920000|2021-11-01 11:25:20|5914.46|5914.46|5915.1|5915.1|5915.1|5915.1|5914.46|5914.46|0
1635765960000|2021-11-01 11:26:00|5916.88|5916.88|5916.88|5916.88|5916.88|5916.88|5916.88|5916.88|0
1635765980000|2021-11-01 11:26:20|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|5915.59|0
1635766000000|2021-11-01 11:26:40|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|5914.94|0
1635766020000|2021-11-01 11:27:00|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|0
1635766030000|2021-11-01 11:27:10|5918.01|5918.01|5919.31|5919.31|5919.31|5919.31|5918.01|5918.01|0
1635766050000|2021-11-01 11:27:30|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|0
1635766060000|2021-11-01 11:27:40|5920.6|5920.6|5920.6|5920.6|5920.6|5920.6|5920.6|5920.6|0
1635766070000|2021-11-01 11:27:50|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|5919.95|0
1635766090000|2021-11-01 11:28:10|5919.31|5919.31|5919.31|5919.31|5919.31|5919.31|5919.31|5919.31|0
1635766120000|2021-11-01 11:28:40|5918.66|5918.66|5918.01|5918.01|5918.66|5918.66|5918.01|5918.01|0
1635766160000|2021-11-01 11:29:20|5919.79|5919.79|5920.28|5920.28|5921.57|5921.57|5919.79|5919.79|0
1635766210000|2021-11-01 11:30:10|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|0
1635766260000|2021-11-01 11:31:00|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|0
1635766270000|2021-11-01 11:31:10|5917.85|5917.85|5918.5|5918.5|5918.5|5918.5|5917.85|5917.85|0
1635766290000|2021-11-01 11:31:30|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|5916.72|0
1635766340000|2021-11-01 11:32:20|5916.07|5916.07|5916.07|5916.07|5916.07|5916.07|5916.07|5916.07|0
1635766360000|2021-11-01 11:32:40|5914.29|5914.29|5914.29|5914.29|5914.29|5914.29|5914.29|5914.29|0
1635766390000|2021-11-01 11:33:10|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|0
1635766410000|2021-11-01 11:33:30|5914.29|5914.29|5914.94|5914.94|5914.94|5914.94|5914.29|5914.29|0
1635766420000|2021-11-01 11:33:40|5914.29|5914.29|5914.29|5914.29|5914.29|5914.29|5914.29|5914.29|0
1635766440000|2021-11-01 11:34:00|5913.64|5913.64|5913|5913|5913.64|5913.64|5913|5913|0
1635766490000|2021-11-01 11:34:50|5911.22|5911.22|5903.78|5903.78|5911.22|5911.22|5903.78|5903.78|0
1635766500000|2021-11-01 11:35:00|5904.42|5904.42|5906.85|5906.85|5906.85|5906.85|5904.42|5904.42|0
1635766510000|2021-11-01 11:35:10|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|0
1635766520000|2021-11-01 11:35:20|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|0
1635766530000|2021-11-01 11:35:30|5902|5902|5902|5902|5902|5902|5902|5902|0
1635766540000|2021-11-01 11:35:40|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|5900.22|0
1635766550000|2021-11-01 11:35:50|5898.44|5898.44|5897.79|5897.79|5898.44|5898.44|5897.79|5897.79|0
1635766560000|2021-11-01 11:36:00|5896.01|5896.01|5896.01|5896.01|5896.01|5896.01|5896.01|5896.01|0
1635766570000|2021-11-01 11:36:10|5896.66|5896.66|5896.66|5896.66|5896.66|5896.66|5896.66|5896.66|0
1635766610000|2021-11-01 11:36:50|5894.07|5894.07|5893.42|5893.42|5894.07|5894.07|5893.42|5893.42|0
1635766620000|2021-11-01 11:37:00|5895.2|5895.2|5893.26|5893.26|5895.2|5895.2|5893.26|5893.26|0
1635766670000|2021-11-01 11:37:50|5892.61|5892.61|5892.61|5892.61|5892.61|5892.61|5892.61|5892.61|0
1635766680000|2021-11-01 11:38:00|5891.97|5891.97|5891.32|5891.32|5891.97|5891.97|5891.32|5891.32|0
1635766690000|2021-11-01 11:38:10|5889.54|5889.54|5890.19|5890.19|5890.19|5890.19|5889.54|5889.54|0
1635766810000|2021-11-01 11:40:10|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|0
1635766860000|2021-11-01 11:41:00|5893.26|5893.26|5898.11|5898.11|5898.11|5898.11|5893.26|5893.26|0
1635766880000|2021-11-01 11:41:20|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|0
1635766890000|2021-11-01 11:41:30|5897.63|5897.63|5902.81|5902.81|5903.46|5903.46|5897.63|5897.63|0
1635766910000|2021-11-01 11:41:50|5901.03|5901.03|5898.92|5898.92|5901.03|5901.03|5898.44|5898.44|0
1635766920000|2021-11-01 11:42:00|5897.63|5897.63|5898.92|5898.92|5898.92|5898.92|5897.63|5897.63|0
1635766930000|2021-11-01 11:42:10|5898.28|5898.28|5897.63|5897.63|5898.28|5898.28|5897.63|5897.63|0
1635766940000|2021-11-01 11:42:20|5896.98|5896.98|5896.98|5896.98|5896.98|5896.98|5896.98|5896.98|0
1635766950000|2021-11-01 11:42:30|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|0
1635766990000|2021-11-01 11:43:10|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1635767040000|2021-11-01 11:44:00|5893.1|5893.1|5893.42|5893.42|5893.42|5893.42|5893.1|5893.1|0
1635767100000|2021-11-01 11:45:00|5894.07|5894.07|5893.42|5893.42|5894.07|5894.07|5893.42|5893.42|0
1635767120000|2021-11-01 11:45:20|5894.07|5894.07|5896.5|5896.5|5896.5|5896.5|5894.07|5894.07|0
1635767130000|2021-11-01 11:45:30|5895.2|5895.2|5895.2|5895.2|5896.5|5896.5|5893.91|5893.91|0
1635767150000|2021-11-01 11:45:50|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1635767180000|2021-11-01 11:46:20|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|0
1635767250000|2021-11-01 11:47:30|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1635767420000|2021-11-01 11:50:20|5892.78|5892.78|5893.42|5893.42|5893.42|5893.42|5892.78|5892.78|0
1635767590000|2021-11-01 11:53:10|5893.1|5893.1|5893.42|5893.42|5893.42|5893.42|5893.1|5893.1|0
1635767600000|2021-11-01 11:53:20|5892.78|5892.78|5891|5891|5892.78|5892.78|5891|5891|0
1635767630000|2021-11-01 11:53:50|5890.35|5890.35|5891|5891|5891|5891|5890.35|5890.35|0
1635767660000|2021-11-01 11:54:20|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|0
1635767770000|2021-11-01 11:56:10|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|0
1635767790000|2021-11-01 11:56:30|5890.35|5890.35|5890.35|5890.35|5890.35|5890.35|5890.35|5890.35|0
1635767800000|2021-11-01 11:56:40|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|5888.57|0
1635767860000|2021-11-01 11:57:40|5887.92|5887.92|5887.92|5887.92|5887.92|5887.92|5887.92|5887.92|0
1635767900000|2021-11-01 11:58:20|5886.15|5886.15|5885.01|5885.01|5886.15|5886.15|5884.37|5884.37|0
1635768000000|2021-11-01 12:00:00|5883.24|5883.24|5886.31|5886.31|5886.31|5886.31|5883.24|5883.24|0
1635768010000|2021-11-01 12:00:10|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|5888.09|0
1635768020000|2021-11-01 12:00:20|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|0
1635768040000|2021-11-01 12:00:40|5889.38|5889.38|5889.38|5889.38|5889.38|5889.38|5889.38|5889.38|0
1635768060000|2021-11-01 12:01:00|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|5888.74|0
1635768080000|2021-11-01 12:01:20|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|5890.51|0
1635768100000|2021-11-01 12:01:40|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|5892.29|0
1635768210000|2021-11-01 12:03:30|5892.94|5892.94|5892.29|5892.29|5893.59|5893.59|5892.29|5892.29|0
1635768220000|2021-11-01 12:03:40|5892.94|5892.94|5893.59|5893.59|5893.59|5893.59|5892.94|5892.94|0
1635768230000|2021-11-01 12:03:50|5894.23|5894.23|5894.88|5894.88|5894.88|5894.88|5894.23|5894.23|0
1635768250000|2021-11-01 12:04:10|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|5894.23|0
1635768610000|2021-11-01 12:10:10|5892.94|5892.94|5893.59|5893.59|5893.59|5893.59|5892.94|5892.94|0
1635768780000|2021-11-01 12:13:00|5894.23|5894.23|5893.59|5893.59|5894.23|5894.23|5893.59|5893.59|0
1635768800000|2021-11-01 12:13:20|5892.94|5892.94|5892.94|5892.94|5892.94|5892.94|5892.94|5892.94|0
1635768910000|2021-11-01 12:15:10|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|0
1635768930000|2021-11-01 12:15:30|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|5894.07|0
1635769020000|2021-11-01 12:17:00|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1635769040000|2021-11-01 12:17:20|5892.78|5892.78|5894.07|5894.07|5894.07|5894.07|5892.78|5892.78|0
1635769050000|2021-11-01 12:17:30|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|5894.72|0
1635769060000|2021-11-01 12:17:40|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|0
1635769120000|2021-11-01 12:18:40|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|0
1635769220000|2021-11-01 12:20:20|5893.91|5893.91|5893.91|5893.91|5893.91|5893.91|5893.91|5893.91|0
1635769240000|2021-11-01 12:20:40|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|0
1635769250000|2021-11-01 12:20:50|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|0
1635769260000|2021-11-01 12:21:00|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|0
1635769310000|2021-11-01 12:21:50|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|0
1635769390000|2021-11-01 12:23:10|5894.07|5894.07|5893.42|5893.42|5894.07|5894.07|5893.42|5893.42|0
1635769480000|2021-11-01 12:24:40|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|5895.2|0
1635769570000|2021-11-01 12:26:10|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|0
1635769600000|2021-11-01 12:26:40|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|5896.5|0
1635769610000|2021-11-01 12:26:50|5897.14|5897.14|5897.79|5897.79|5897.79|5897.79|5897.14|5897.14|0
1635769620000|2021-11-01 12:27:00|5897.14|5897.14|5897.79|5897.79|5897.79|5897.79|5897.14|5897.14|0
1635769640000|2021-11-01 12:27:20|5892.46|5892.46|5892.46|5892.46|5892.46|5892.46|5892.46|5892.46|0
1635769680000|2021-11-01 12:28:00|5896.01|5896.01|5896.01|5896.01|5896.01|5896.01|5896.01|5896.01|0
1635769830000|2021-11-01 12:30:30|5894.72|5894.72|5895.37|5895.37|5895.37|5895.37|5894.72|5894.72|0
1635769920000|2021-11-01 12:32:00|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|5897.14|0
1635770110000|2021-11-01 12:35:10|5900.7|5900.7|5901.35|5901.35|5901.35|5901.35|5900.7|5900.7|0
1635770120000|2021-11-01 12:35:20|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|0
1635770250000|2021-11-01 12:37:30|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|0
1635770350000|2021-11-01 12:39:10|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|0
1635770400000|2021-11-01 12:40:00|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5901.83|5901.83|0
1635770520000|2021-11-01 12:42:00|5900.7|5900.7|5904.26|5904.26|5906.04|5906.04|5900.7|5900.7|0
1635770570000|2021-11-01 12:42:50|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|0
1635770760000|2021-11-01 12:46:00|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|0
1635771040000|2021-11-01 12:50:40|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|0
1635771050000|2021-11-01 12:50:50|5902.16|5902.16|5901.83|5901.83|5902.16|5902.16|5901.83|5901.83|0
1635771250000|2021-11-01 12:54:10|5900.05|5900.05|5900.05|5900.05|5900.05|5900.05|5900.05|5900.05|0
1635771370000|2021-11-01 12:56:10|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|0
1635771480000|2021-11-01 12:58:00|5903.61|5903.61|5905.39|5905.39|5905.39|5905.39|5903.61|5903.61|0
1635771540000|2021-11-01 12:59:00|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|0
1635771680000|2021-11-01 13:01:20|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|0
1635771730000|2021-11-01 13:02:10|5907.17|5907.17|5908.95|5908.95|5908.95|5908.95|5907.17|5907.17|0
1635771890000|2021-11-01 13:04:50|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|0
1635771950000|2021-11-01 13:05:50|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|0
1635771980000|2021-11-01 13:06:20|5904.1|5904.1|5904.74|5904.74|5904.74|5904.74|5904.1|5904.1|0
1635771990000|2021-11-01 13:06:30|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|0
1635772090000|2021-11-01 13:08:10|5904.74|5904.74|5905.39|5905.39|5905.39|5905.39|5904.74|5904.74|0
1635772100000|2021-11-01 13:08:20|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|0
1635772110000|2021-11-01 13:08:30|5905.39|5905.39|5906.04|5906.04|5906.69|5906.69|5905.39|5905.39|0
1635772140000|2021-11-01 13:09:00|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|0
1635772350000|2021-11-01 13:12:30|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|5904.74|0
1635772400000|2021-11-01 13:13:20|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|0
1635772430000|2021-11-01 13:13:50|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|0
1635772440000|2021-11-01 13:14:00|5906.36|5906.36|5908.14|5908.14|5908.14|5908.14|5906.36|5906.36|0
1635772450000|2021-11-01 13:14:10|5909.43|5909.43|5911.37|5911.37|5911.37|5911.37|5909.43|5909.43|0
1635772460000|2021-11-01 13:14:20|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|0
1635772480000|2021-11-01 13:14:40|5911.37|5911.37|5913.15|5913.15|5913.15|5913.15|5911.37|5911.37|0
1635772530000|2021-11-01 13:15:30|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|0
1635772720000|2021-11-01 13:18:40|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|0
1635772890000|2021-11-01 13:21:30|5914.93|5914.93|5914.93|5914.93|5914.93|5914.93|5914.93|5914.93|0
1635772920000|2021-11-01 13:22:00|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|0
1635773010000|2021-11-01 13:23:30|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|0
1635773050000|2021-11-01 13:24:10|5913.15|5913.15|5913.8|5913.8|5913.8|5913.8|5913.15|5913.15|0
1635773140000|2021-11-01 13:25:40|5912.51|5912.51|5910.73|5910.73|5912.51|5912.51|5910.73|5910.73|0
1635773200000|2021-11-01 13:26:40|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|0
1635773270000|2021-11-01 13:27:50|5911.21|5911.21|5911.21|5911.21|5911.21|5911.21|5909.43|5909.43|0
1635773280000|2021-11-01 13:28:00|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1635773300000|2021-11-01 13:28:20|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|0
1635773420000|2021-11-01 13:30:20|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1635773440000|2021-11-01 13:30:40|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|5910.56|0
1635773460000|2021-11-01 13:31:00|5909.92|5909.92|5909.92|5909.92|5909.92|5909.92|5909.92|5909.92|0
1635773520000|2021-11-01 13:32:00|5911.21|5911.21|5911.86|5911.86|5911.86|5911.86|5911.21|5911.21|0
1635773530000|2021-11-01 13:32:10|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|5913.64|0
1635773590000|2021-11-01 13:33:10|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|5911.86|0
1635773620000|2021-11-01 13:33:40|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5911.86|5911.86|0
1635773640000|2021-11-01 13:34:00|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|5913.15|0
1635773680000|2021-11-01 13:34:40|5913.8|5913.8|5913.15|5913.15|5913.8|5913.8|5913.15|5913.15|0
1635773690000|2021-11-01 13:34:50|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|5912.51|0
1635773750000|2021-11-01 13:35:50|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|5914.28|0
1635773760000|2021-11-01 13:36:00|5917.84|5917.84|5917.84|5917.84|5917.84|5917.84|5916.06|5916.06|0
1635773770000|2021-11-01 13:36:10|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|5919.62|0
1635773810000|2021-11-01 13:36:50|5918.97|5918.97|5918.97|5918.97|5918.97|5918.97|5918.97|5918.97|0
1635773830000|2021-11-01 13:37:10|5919.62|5919.62|5920.27|5920.27|5920.27|5920.27|5919.62|5919.62|0
1635773850000|2021-11-01 13:37:30|5922.05|5922.05|5927.38|5927.38|5927.38|5927.38|5922.05|5922.05|0
1635773860000|2021-11-01 13:37:40|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|0
1635773870000|2021-11-01 13:37:50|5926.25|5926.25|5928.03|5928.03|5928.03|5928.03|5926.25|5926.25|0
1635773880000|2021-11-01 13:38:00|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|0
1635773890000|2021-11-01 13:38:10|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|5926.09|0
1635773930000|2021-11-01 13:38:50|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|0
1635773970000|2021-11-01 13:39:30|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|5927.22|0
1635773980000|2021-11-01 13:39:40|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|5926.57|0
1635773990000|2021-11-01 13:39:50|5931.91|5931.91|5932.56|5932.56|5932.56|5932.56|5931.91|5931.91|0
1635774010000|2021-11-01 13:40:10|5937.89|5937.89|5939.67|5939.67|5939.67|5939.67|5937.89|5937.89|0
1635774040000|2021-11-01 13:40:40|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|0
1635774110000|2021-11-01 13:41:50|5929|5929|5928.35|5928.35|5929|5929|5928.35|5928.35|0
1635774140000|2021-11-01 13:42:20|5926.57|5926.57|5933.69|5933.69|5933.69|5933.69|5926.57|5926.57|0
1635774170000|2021-11-01 13:42:50|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|5933.04|0
1635774180000|2021-11-01 13:43:00|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|0
1635774200000|2021-11-01 13:43:20|5937.24|5937.24|5940.8|5940.8|5940.8|5940.8|5937.24|5937.24|0
1635774220000|2021-11-01 13:43:40|5939.02|5939.02|5939.02|5939.02|5939.02|5939.02|5939.02|5939.02|0
1635774290000|2021-11-01 13:44:50|5939.67|5939.67|5939.67|5939.67|5939.67|5939.67|5939.67|5939.67|0
1635774300000|2021-11-01 13:45:00|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|5937.89|0
1635774320000|2021-11-01 13:45:20|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|0
1635774390000|2021-11-01 13:46:30|5937.89|5937.89|5939.67|5939.67|5939.67|5939.67|5937.89|5937.89|0
1635774420000|2021-11-01 13:47:00|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|0
1635774430000|2021-11-01 13:47:10|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|5938.54|0
1635774450000|2021-11-01 13:47:30|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|5936.76|0
1635774510000|2021-11-01 13:48:30|5938.54|5938.54|5936.76|5936.76|5938.54|5938.54|5936.76|5936.76|0
1635774560000|2021-11-01 13:49:20|5940.32|5940.32|5938.54|5938.54|5940.32|5940.32|5938.54|5938.54|0
1635774570000|2021-11-01 13:49:30|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|5940.32|0
1635774580000|2021-11-01 13:49:40|5939.67|5939.67|5939.67|5939.67|5939.67|5939.67|5939.67|5939.67|0
1635774590000|2021-11-01 13:49:50|5937.89|5937.89|5934.33|5934.33|5937.89|5937.89|5934.33|5934.33|0
1635774610000|2021-11-01 13:50:10|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|5936.11|0
1635774640000|2021-11-01 13:50:40|5936.76|5936.76|5934.98|5934.98|5936.76|5936.76|5934.98|5934.98|0
1635774700000|2021-11-01 13:51:40|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|0
1635774740000|2021-11-01 13:52:20|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|0
1635774810000|2021-11-01 13:53:30|5935.63|5935.63|5933.85|5933.85|5935.63|5935.63|5933.85|5933.85|0
1635774850000|2021-11-01 13:54:10|5932.07|5932.07|5933.85|5933.85|5933.85|5933.85|5932.07|5932.07|0
1635774940000|2021-11-01 13:55:40|5939.19|5939.19|5939.19|5939.19|5940.97|5940.97|5939.19|5939.19|0
1635774980000|2021-11-01 13:56:20|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|0
1635774990000|2021-11-01 13:56:30|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|0
1635775000000|2021-11-01 13:56:40|5932.07|5932.07|5932.07|5932.07|5932.07|5932.07|5932.07|5932.07|0
1635775050000|2021-11-01 13:57:30|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|0
1635775070000|2021-11-01 13:57:50|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|0
1635775220000|2021-11-01 14:00:20|5934.5|5934.5|5930.94|5930.94|5934.5|5934.5|5930.94|5930.94|0
1635775270000|2021-11-01 14:01:10|5931.59|5931.59|5930.94|5930.94|5931.59|5931.59|5930.94|5930.94|0
1635775320000|2021-11-01 14:02:00|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5930.94|5930.94|0
1635775330000|2021-11-01 14:02:10|5930.94|5930.94|5929.16|5929.16|5930.94|5930.94|5929.16|5929.16|0
1635775420000|2021-11-01 14:03:40|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1635775430000|2021-11-01 14:03:50|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|0
1635775440000|2021-11-01 14:04:00|5930.94|5930.94|5925.6|5925.6|5930.94|5930.94|5925.6|5925.6|0
1635775450000|2021-11-01 14:04:10|5929.16|5929.16|5932.72|5932.72|5932.72|5932.72|5929.16|5929.16|0
1635775460000|2021-11-01 14:04:20|5929.16|5929.16|5927.38|5927.38|5929.16|5929.16|5927.38|5927.38|0
1635775540000|2021-11-01 14:05:40|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|0
1635775650000|2021-11-01 14:07:30|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|0
1635775690000|2021-11-01 14:08:10|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|0
1635775700000|2021-11-01 14:08:20|5928.51|5928.51|5930.29|5930.29|5930.29|5930.29|5928.51|5928.51|0
1635775740000|2021-11-01 14:09:00|5932.07|5932.07|5930.29|5930.29|5932.07|5932.07|5930.29|5930.29|0
1635775900000|2021-11-01 14:11:40|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1635775930000|2021-11-01 14:12:10|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|0
1635775940000|2021-11-01 14:12:20|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|5928.51|0
1635775950000|2021-11-01 14:12:30|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|5930.29|0
1635775980000|2021-11-01 14:13:00|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1635776070000|2021-11-01 14:14:30|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|0
1635776160000|2021-11-01 14:16:00|5930.94|5930.94|5932.72|5932.72|5932.72|5932.72|5930.94|5930.94|0
1635776170000|2021-11-01 14:16:10|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1635776190000|2021-11-01 14:16:30|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|5927.38|0
1635776400000|2021-11-01 14:20:00|5925.6|5925.6|5923.83|5923.83|5925.6|5925.6|5923.83|5923.83|0
1635776420000|2021-11-01 14:20:20|5923.18|5923.18|5926.74|5926.74|5926.74|5926.74|5923.18|5923.18|0
1635776430000|2021-11-01 14:20:30|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|0
1635776490000|2021-11-01 14:21:30|5928.68|5928.68|5929.33|5929.33|5929.33|5929.33|5928.68|5928.68|0
1635776500000|2021-11-01 14:21:40|5928.03|5928.03|5929.33|5929.33|5929.33|5929.33|5928.03|5928.03|0
1635776590000|2021-11-01 14:23:10|5928.68|5928.68|5926.9|5926.9|5928.68|5928.68|5926.9|5926.9|0
1635776690000|2021-11-01 14:24:50|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|5926.25|0
1635776710000|2021-11-01 14:25:10|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|0
1635776860000|2021-11-01 14:27:40|5926.25|5926.25|5931.59|5931.59|5931.59|5931.59|5926.25|5926.25|0
1635776910000|2021-11-01 14:28:30|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1635776940000|2021-11-01 14:29:00|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|0
1635776960000|2021-11-01 14:29:20|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1635776980000|2021-11-01 14:29:40|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1635777060000|2021-11-01 14:31:00|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1635777130000|2021-11-01 14:32:10|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|0
1635777140000|2021-11-01 14:32:20|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|0
1635777160000|2021-11-01 14:32:40|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|5928.03|0
1635777180000|2021-11-01 14:33:00|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|0
1635777250000|2021-11-01 14:34:10|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1635777300000|2021-11-01 14:35:00|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1635777360000|2021-11-01 14:36:00|5934.01|5934.01|5932.24|5932.24|5934.01|5934.01|5932.24|5932.24|0
1635777430000|2021-11-01 14:37:10|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1635777440000|2021-11-01 14:37:20|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1635777450000|2021-11-01 14:37:30|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1635777490000|2021-11-01 14:38:10|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|0
1635777560000|2021-11-01 14:39:20|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|0
1635777570000|2021-11-01 14:39:30|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1635777610000|2021-11-01 14:40:10|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1635777620000|2021-11-01 14:40:20|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1635777630000|2021-11-01 14:40:30|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1635777660000|2021-11-01 14:41:00|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1635777670000|2021-11-01 14:41:10|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1635777710000|2021-11-01 14:41:50|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|0
1635777740000|2021-11-01 14:42:20|5931.59|5931.59|5933.37|5933.37|5933.37|5933.37|5931.59|5931.59|0
1635777770000|2021-11-01 14:42:50|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1635777780000|2021-11-01 14:43:00|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|0
1635777790000|2021-11-01 14:43:10|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1635777810000|2021-11-01 14:43:30|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1635777850000|2021-11-01 14:44:10|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1635777880000|2021-11-01 14:44:40|5935.79|5935.79|5934.01|5934.01|5935.79|5935.79|5934.01|5934.01|0
1635777980000|2021-11-01 14:46:20|5935.79|5935.79|5934.01|5934.01|5935.79|5935.79|5934.01|5934.01|0
1635778000000|2021-11-01 14:46:40|5934.66|5934.66|5935.31|5935.31|5935.31|5935.31|5934.66|5934.66|0
1635778060000|2021-11-01 14:47:40|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|5937.09|0
1635778070000|2021-11-01 14:47:50|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|0
1635778080000|2021-11-01 14:48:00|5940.65|5940.65|5940.65|5940.65|5940.65|5940.65|5940.65|5940.65|0
1635778120000|2021-11-01 14:48:40|5941.29|5941.29|5941.29|5941.29|5941.29|5941.29|5941.29|5941.29|0
1635778140000|2021-11-01 14:49:00|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|0
1635778150000|2021-11-01 14:49:10|5943.24|5943.24|5943.88|5943.88|5943.88|5943.88|5943.24|5943.24|0
1635778180000|2021-11-01 14:49:40|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|5943.24|0
1635778190000|2021-11-01 14:49:50|5943.88|5943.88|5943.24|5943.24|5943.88|5943.88|5943.24|5943.24|0
1635778240000|2021-11-01 14:50:40|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|5942.59|0
1635778280000|2021-11-01 14:51:20|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|0
1635778290000|2021-11-01 14:51:30|5940.65|5940.65|5940.65|5940.65|5940.65|5940.65|5940.65|5940.65|0
1635778300000|2021-11-01 14:51:40|5940|5940|5940|5940|5940|5940|5940|5940|0
1635778420000|2021-11-01 14:53:40|5941.29|5941.29|5941.29|5941.29|5941.29|5941.29|5941.29|5941.29|0
1635778440000|2021-11-01 14:54:00|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|5941.94|0
1635778470000|2021-11-01 14:54:30|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|5940.16|0
1635778530000|2021-11-01 14:55:30|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|0
1635778540000|2021-11-01 14:55:40|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|5936.6|0
1635778550000|2021-11-01 14:55:50|5938.38|5938.38|5940.16|5940.16|5940.16|5940.16|5938.38|5938.38|0
1635778570000|2021-11-01 14:56:10|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|0
1635778680000|2021-11-01 14:58:00|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|0
1635778710000|2021-11-01 14:58:30|5938.22|5938.22|5938.22|5938.22|5938.22|5938.22|5938.22|5938.22|0
1635778820000|2021-11-01 15:00:20|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|5938.87|0
1635778830000|2021-11-01 15:00:30|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5940.65|5940.65|0
1635778850000|2021-11-01 15:00:50|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|0
1635778910000|2021-11-01 15:01:50|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|0
1635778920000|2021-11-01 15:02:00|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|0
1635778930000|2021-11-01 15:02:10|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|5944.37|0
1635778980000|2021-11-01 15:03:00|5947.92|5947.92|5944.37|5944.37|5947.92|5947.92|5944.37|5944.37|0
1635778990000|2021-11-01 15:03:10|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|5943.72|0
1635779010000|2021-11-01 15:03:30|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|5947.28|0
1635779030000|2021-11-01 15:03:50|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|0
1635779040000|2021-11-01 15:04:00|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|5943.07|0
1635779060000|2021-11-01 15:04:20|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|0
1635779160000|2021-11-01 15:06:00|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|5944.2|0
1635779230000|2021-11-01 15:07:10|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|0
1635779280000|2021-11-01 15:08:00|5941.29|5941.29|5939.51|5939.51|5941.29|5941.29|5939.51|5939.51|0
1635779310000|2021-11-01 15:08:30|5937.74|5937.74|5939.51|5939.51|5939.51|5939.51|5937.74|5937.74|0
1635779330000|2021-11-01 15:08:50|5938.87|5938.87|5942.42|5942.42|5942.42|5942.42|5938.87|5938.87|0
1635779340000|2021-11-01 15:09:00|5940.65|5940.65|5941.78|5941.78|5941.78|5941.78|5940|5940|0
1635779370000|2021-11-01 15:09:30|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|0
1635779410000|2021-11-01 15:10:10|5937.57|5937.57|5935.79|5935.79|5937.57|5937.57|5935.79|5935.79|0
1635779490000|2021-11-01 15:11:30|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1635779520000|2021-11-01 15:12:00|5932.24|5932.24|5930.46|5930.46|5932.24|5932.24|5930.46|5930.46|0
1635779560000|2021-11-01 15:12:40|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|0
1635779570000|2021-11-01 15:12:50|5930.46|5930.46|5934.01|5934.01|5934.01|5934.01|5930.46|5930.46|0
1635779690000|2021-11-01 15:14:50|5934.66|5934.66|5932.88|5932.88|5934.66|5934.66|5932.88|5932.88|0
1635779730000|2021-11-01 15:15:30|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|5933.53|0
1635779750000|2021-11-01 15:15:50|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|5935.31|0
1635779770000|2021-11-01 15:16:10|5934.66|5934.66|5934.01|5934.01|5934.66|5934.66|5934.01|5934.01|0
1635779790000|2021-11-01 15:16:30|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|0
1635779890000|2021-11-01 15:18:10|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|0
1635779910000|2021-11-01 15:18:30|5930.94|5930.94|5934.5|5934.5|5934.5|5934.5|5930.94|5930.94|0
1635779930000|2021-11-01 15:18:50|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1635779940000|2021-11-01 15:19:00|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|0
1635779970000|2021-11-01 15:19:30|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1635779980000|2021-11-01 15:19:40|5937.57|5937.57|5939.35|5939.35|5939.35|5939.35|5937.57|5937.57|0
1635780080000|2021-11-01 15:21:20|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|5941.13|0
1635780100000|2021-11-01 15:21:40|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|0
1635780120000|2021-11-01 15:22:00|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1635780150000|2021-11-01 15:22:30|5939.35|5939.35|5938.7|5938.7|5939.35|5939.35|5938.7|5938.7|0
1635780160000|2021-11-01 15:22:40|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|0
1635780170000|2021-11-01 15:22:50|5942.26|5942.26|5942.26|5942.26|5942.26|5942.26|5942.26|5942.26|0
1635780190000|2021-11-01 15:23:10|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|0
1635780220000|2021-11-01 15:23:40|5943.56|5943.56|5943.56|5943.56|5943.56|5943.56|5943.56|5943.56|0
1635780280000|2021-11-01 15:24:40|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|0
1635780300000|2021-11-01 15:25:00|5945.98|5945.98|5946.63|5946.63|5946.63|5946.63|5945.98|5945.98|0
1635780380000|2021-11-01 15:26:20|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|0
1635780520000|2021-11-01 15:28:40|5950.83|5950.83|5953.26|5953.26|5953.26|5953.26|5950.83|5950.83|0
1635780550000|2021-11-01 15:29:10|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|5951.48|0
1635780600000|2021-11-01 15:30:00|5953.26|5953.26|5953.91|5953.91|5953.91|5953.91|5953.26|5953.26|0
1635780640000|2021-11-01 15:30:40|5955.69|5955.69|5957.46|5957.46|5957.46|5957.46|5955.69|5955.69|0
1635780720000|2021-11-01 15:32:00|5955.69|5955.69|5957.46|5957.46|5957.46|5957.46|5955.69|5955.69|0
1635780750000|2021-11-01 15:32:30|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|0
1635780850000|2021-11-01 15:34:10|5961.02|5961.02|5962.8|5962.8|5962.8|5962.8|5961.02|5961.02|0
1635780860000|2021-11-01 15:34:20|5961.02|5961.02|5960.38|5960.38|5961.02|5961.02|5960.38|5960.38|0
1635780890000|2021-11-01 15:34:50|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|0
1635780940000|2021-11-01 15:35:40|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|5962.32|0
1635780970000|2021-11-01 15:36:10|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|5960.54|0
1635780990000|2021-11-01 15:36:30|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|0
1635781050000|2021-11-01 15:37:30|5959.41|5959.41|5960.05|5960.05|5960.05|5960.05|5959.41|5959.41|0
1635781080000|2021-11-01 15:38:00|5959.41|5959.41|5959.41|5959.41|5959.41|5959.41|5959.41|5959.41|0
1635781090000|2021-11-01 15:38:10|5960.05|5960.05|5960.7|5960.7|5960.7|5960.7|5960.05|5960.05|0
1635781110000|2021-11-01 15:38:30|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|5958.76|0
1635781130000|2021-11-01 15:38:50|5956.98|5956.98|5956.98|5956.98|5956.98|5956.98|5956.98|5956.98|0
1635781140000|2021-11-01 15:39:00|5954.55|5954.55|5958.11|5958.11|5958.11|5958.11|5954.55|5954.55|0
1635781150000|2021-11-01 15:39:10|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1635781160000|2021-11-01 15:39:20|5958.11|5958.11|5957.46|5957.46|5958.11|5958.11|5957.46|5957.46|0
1635781200000|2021-11-01 15:40:00|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|5953.91|0
1635781250000|2021-11-01 15:40:50|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|5955.69|0
1635781350000|2021-11-01 15:42:30|5956.33|5956.33|5958.76|5958.76|5958.76|5958.76|5956.33|5956.33|0
1635781390000|2021-11-01 15:43:10|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|0
1635781410000|2021-11-01 15:43:30|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|0
1635781510000|2021-11-01 15:45:10|5961.67|5961.67|5956.33|5956.33|5961.67|5961.67|5956.33|5956.33|0
1635781590000|2021-11-01 15:46:30|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|0
1635781620000|2021-11-01 15:47:00|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|0
1635781640000|2021-11-01 15:47:20|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|0
1635781690000|2021-11-01 15:48:10|5959.89|5959.89|5961.67|5961.67|5961.67|5961.67|5959.89|5959.89|0
1635781700000|2021-11-01 15:48:20|5959.89|5959.89|5956.33|5956.33|5959.89|5959.89|5956.33|5956.33|0
1635781710000|2021-11-01 15:48:30|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|5958.11|0
1635781830000|2021-11-01 15:50:30|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|0
1635781900000|2021-11-01 15:51:40|5955.04|5955.04|5954.39|5954.39|5955.04|5955.04|5954.39|5954.39|0
1635781910000|2021-11-01 15:51:50|5955.04|5955.04|5955.04|5955.04|5955.04|5955.04|5955.04|5955.04|0
1635781930000|2021-11-01 15:52:10|5953.26|5953.26|5953.91|5953.91|5953.91|5953.91|5953.26|5953.26|0
1635781960000|2021-11-01 15:52:40|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|5953.26|0
1635782000000|2021-11-01 15:53:20|5954.55|5954.55|5958.11|5958.11|5958.11|5958.11|5954.55|5954.55|0
1635782030000|2021-11-01 15:53:50|5959.89|5959.89|5958.11|5958.11|5959.89|5959.89|5958.11|5958.11|0
1635782110000|2021-11-01 15:55:10|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|5959.89|0
1635782130000|2021-11-01 15:55:30|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|0
1635782220000|2021-11-01 15:57:00|5958.6|5958.6|5958.6|5958.6|5958.6|5958.6|5958.6|5958.6|0
1635782270000|2021-11-01 15:57:50|5959.24|5959.24|5959.89|5959.89|5959.89|5959.89|5959.24|5959.24|0
1635782290000|2021-11-01 15:58:10|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|5961.67|0
1635782370000|2021-11-01 15:59:30|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1635782560000|2021-11-01 16:02:40|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|0
1635782620000|2021-11-01 16:03:40|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1635782630000|2021-11-01 16:03:50|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|0
1635782830000|2021-11-01 16:07:10|5962.15|5962.15|5960.38|5960.38|5962.15|5962.15|5960.38|5960.38|0
1635782840000|2021-11-01 16:07:20|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|0
1635782980000|2021-11-01 16:09:40|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|0
1635783030000|2021-11-01 16:10:30|5958.6|5958.6|5958.6|5958.6|5958.6|5958.6|5958.6|5958.6|0
1635783050000|2021-11-01 16:10:50|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|0
1635783060000|2021-11-01 16:11:00|5957.3|5957.3|5957.3|5957.3|5957.3|5957.3|5957.3|5957.3|0
1635783090000|2021-11-01 16:11:30|5959.08|5959.08|5959.08|5959.08|5959.08|5959.08|5959.08|5959.08|0
1635783100000|2021-11-01 16:11:40|5959.73|5959.73|5960.38|5960.38|5960.38|5960.38|5959.73|5959.73|0
1635783110000|2021-11-01 16:11:50|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1635783120000|2021-11-01 16:12:00|5961.67|5961.67|5961.02|5961.02|5961.67|5961.67|5961.02|5961.02|0
1635783160000|2021-11-01 16:12:40|5960.38|5960.38|5959.73|5959.73|5960.38|5960.38|5959.73|5959.73|0
1635783180000|2021-11-01 16:13:00|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|5960.38|0
1635783290000|2021-11-01 16:14:50|5962.15|5962.15|5960.38|5960.38|5962.15|5962.15|5960.38|5960.38|0
1635783300000|2021-11-01 16:15:00|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|0
1635783310000|2021-11-01 16:15:10|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1635783320000|2021-11-01 16:15:20|5965.71|5965.71|5963.93|5963.93|5965.71|5965.71|5962.15|5962.15|0
1635783420000|2021-11-01 16:17:00|5964.58|5964.58|5964.58|5964.58|5964.58|5964.58|5964.58|5964.58|0
1635783430000|2021-11-01 16:17:10|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1635783450000|2021-11-01 16:17:30|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|0
1635783460000|2021-11-01 16:17:40|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1635783490000|2021-11-01 16:18:10|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|5963.29|0
1635783570000|2021-11-01 16:19:30|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|5961.51|0
1635783650000|2021-11-01 16:20:50|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|0
1635783660000|2021-11-01 16:21:00|5959.08|5959.08|5959.08|5959.08|5959.08|5959.08|5959.08|5959.08|0
1635783690000|2021-11-01 16:21:30|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|5959.73|0
1635783730000|2021-11-01 16:22:10|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|5957.95|0
1635783820000|2021-11-01 16:23:40|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|0
1635783840000|2021-11-01 16:24:00|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|0
1635783900000|2021-11-01 16:25:00|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1635783910000|2021-11-01 16:25:10|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|5956.82|0
1635783920000|2021-11-01 16:25:20|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|5956.17|0
1635783980000|2021-11-01 16:26:20|5951.64|5951.64|5952.93|5952.93|5952.93|5952.93|5951.64|5951.64|0
1635783990000|2021-11-01 16:26:30|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|0
1635784010000|2021-11-01 16:26:50|5951.8|5951.8|5951.8|5951.8|5951.8|5951.8|5951.15|5951.15|0
1635784050000|2021-11-01 16:27:30|5950.02|5950.02|5950.02|5950.02|5950.02|5950.02|5950.02|5950.02|0
1635784080000|2021-11-01 16:28:00|5948.24|5948.24|5948.24|5948.24|5948.24|5948.24|5948.24|5948.24|0
1635784110000|2021-11-01 16:28:30|5947.6|5947.6|5945.82|5945.82|5947.6|5947.6|5945.82|5945.82|0
1635784130000|2021-11-01 16:28:50|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|5946.47|0
1635784140000|2021-11-01 16:29:00|5944.69|5944.69|5944.69|5944.69|5944.69|5944.69|5944.69|5944.69|0
1635784160000|2021-11-01 16:29:20|5946.47|5946.47|5948.24|5948.24|5948.24|5948.24|5946.47|5946.47|0
1635784170000|2021-11-01 16:29:30|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|0
1635784180000|2021-11-01 16:29:40|5947.6|5947.6|5949.54|5949.54|5949.54|5949.54|5947.6|5947.6|0
1635784190000|2021-11-01 16:29:50|5948.24|5948.24|5950.67|5950.67|5950.67|5950.67|5948.24|5948.24|0
1635840900000|2021-11-02 08:15:00|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|5963.44|0
1635840910000|2021-11-02 08:15:10|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|0
1635840990000|2021-11-02 08:16:30|5958.91|5958.91|5958.26|5958.26|5958.91|5958.91|5958.26|5958.26|0
1635841000000|2021-11-02 08:16:40|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|5956.48|0
1635841020000|2021-11-02 08:17:00|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|5959.07|0
1635841130000|2021-11-02 08:18:50|5957.13|5957.13|5957.13|5957.13|5957.13|5957.13|5957.13|5957.13|0
1635841180000|2021-11-02 08:19:40|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|5953.57|0
1635841210000|2021-11-02 08:20:10|5951.8|5951.8|5949.21|5949.21|5951.8|5951.8|5949.21|5949.21|0
1635841220000|2021-11-02 08:20:20|5945.65|5945.65|5943.87|5943.87|5945.65|5945.65|5943.87|5943.87|0
1635841250000|2021-11-02 08:20:50|5942.09|5942.09|5942.09|5942.09|5942.09|5942.09|5942.09|5942.09|0
1635841300000|2021-11-02 08:21:40|5942.74|5942.74|5943.39|5943.39|5943.39|5943.39|5942.74|5942.74|0
1635841310000|2021-11-02 08:21:50|5944.03|5944.03|5944.03|5944.03|5944.03|5944.03|5944.03|5944.03|0
1635841380000|2021-11-02 08:23:00|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|5949.37|0
1635841510000|2021-11-02 08:25:10|5951.15|5951.15|5952.93|5952.93|5952.93|5952.93|5951.15|5951.15|0
1635841520000|2021-11-02 08:25:20|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|5951.15|0
1635841550000|2021-11-02 08:25:50|5951.8|5951.8|5953.74|5953.74|5953.74|5953.74|5951.8|5951.8|0
1635841570000|2021-11-02 08:26:10|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|0
1635841590000|2021-11-02 08:26:30|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|0
1635841640000|2021-11-02 08:27:20|5956.81|5956.81|5955.03|5955.03|5956.81|5956.81|5955.03|5955.03|0
1635841650000|2021-11-02 08:27:30|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|5954.38|0
1635841690000|2021-11-02 08:28:10|5953.09|5953.09|5953.09|5953.09|5953.09|5953.09|5953.09|5953.09|0
1635841710000|2021-11-02 08:28:30|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|5953.74|0
1635841730000|2021-11-02 08:28:50|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|0
1635841740000|2021-11-02 08:29:00|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|0
1635841770000|2021-11-02 08:29:30|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|5960.85|0
1635841790000|2021-11-02 08:29:50|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|0
1635841850000|2021-11-02 08:30:50|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|5964.41|0
1635841880000|2021-11-02 08:31:20|5966.35|5966.35|5967.65|5967.65|5967.65|5967.65|5966.35|5966.35|0
1635841900000|2021-11-02 08:31:40|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|5965.87|0
1635841920000|2021-11-02 08:32:00|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1635841960000|2021-11-02 08:32:40|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|0
1635841980000|2021-11-02 08:33:00|5961.98|5961.98|5960.2|5960.2|5962.63|5962.63|5960.2|5960.2|0
1635842050000|2021-11-02 08:34:10|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|5963.76|0
1635842060000|2021-11-02 08:34:20|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|5965.06|0
1635842100000|2021-11-02 08:35:00|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|0
1635842170000|2021-11-02 08:36:10|5967.48|5967.48|5969.26|5969.26|5969.26|5969.26|5967.48|5967.48|0
1635842260000|2021-11-02 08:37:40|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|0
1635842320000|2021-11-02 08:38:40|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|5963.93|0
1635842330000|2021-11-02 08:38:50|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|5965.7|0
1635842340000|2021-11-02 08:39:00|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|0
1635842400000|2021-11-02 08:40:00|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|0
1635842490000|2021-11-02 08:41:30|5962.15|5962.15|5963.93|5963.93|5963.93|5963.93|5962.15|5962.15|0
1635842610000|2021-11-02 08:43:30|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|5962.63|0
1635842640000|2021-11-02 08:44:00|5960.85|5960.85|5959.07|5959.07|5960.85|5960.85|5959.07|5959.07|0
1635842650000|2021-11-02 08:44:10|5960.85|5960.85|5959.56|5959.56|5960.85|5960.85|5959.56|5959.56|0
1635842670000|2021-11-02 08:44:30|5961.34|5961.34|5961.34|5961.34|5961.34|5961.34|5961.34|5961.34|0
1635842750000|2021-11-02 08:45:50|5962.63|5962.63|5962.63|5962.63|5963.28|5963.28|5962.63|5962.63|0
1635842810000|2021-11-02 08:46:50|5959.07|5959.07|5957.29|5957.29|5959.07|5959.07|5957.29|5957.29|0
1635842870000|2021-11-02 08:47:50|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|5955.52|0
1635842980000|2021-11-02 08:49:40|5956.16|5956.16|5962.79|5962.79|5962.79|5962.79|5956.16|5956.16|0
1635842990000|2021-11-02 08:49:50|5963.44|5963.44|5962.31|5962.31|5964.09|5964.09|5962.31|5962.31|0
1635843020000|2021-11-02 08:50:20|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|0
1635843030000|2021-11-02 08:50:30|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|0
1635843040000|2021-11-02 08:50:40|5964.09|5964.09|5962.31|5962.31|5964.09|5964.09|5962.31|5962.31|0
1635843120000|2021-11-02 08:52:00|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|5960.53|0
1635843130000|2021-11-02 08:52:10|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|5962.31|0
1635843140000|2021-11-02 08:52:20|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|5964.09|0
1635843160000|2021-11-02 08:52:40|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|5962.79|0
1635843240000|2021-11-02 08:54:00|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|0
1635843300000|2021-11-02 08:55:00|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1635843330000|2021-11-02 08:55:30|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|0
1635843350000|2021-11-02 08:55:50|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|0
1635843400000|2021-11-02 08:56:40|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|5955.03|0
1635843430000|2021-11-02 08:57:10|5958.59|5958.59|5958.59|5958.59|5958.59|5958.59|5958.59|5958.59|0
1635843460000|2021-11-02 08:57:40|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|5962.15|0
1635843580000|2021-11-02 08:59:40|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|5960.37|0
1635843600000|2021-11-02 09:00:00|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|5961.02|0
1635843640000|2021-11-02 09:00:40|5959.24|5959.24|5957.46|5957.46|5959.24|5959.24|5957.46|5957.46|0
1635843670000|2021-11-02 09:01:10|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|0
1635843680000|2021-11-02 09:01:20|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1635843730000|2021-11-02 09:02:10|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|0
1635843770000|2021-11-02 09:02:50|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1635843910000|2021-11-02 09:05:10|5956.81|5956.81|5956.81|5956.81|5956.81|5956.81|5956.81|5956.81|0
1635843930000|2021-11-02 09:05:30|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1635843950000|2021-11-02 09:05:50|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|5955.68|0
1635844060000|2021-11-02 09:07:40|5956.33|5956.33|5956.97|5956.97|5956.97|5956.97|5956.33|5956.33|0
1635844080000|2021-11-02 09:08:00|5955.2|5955.2|5957.62|5957.62|5957.62|5957.62|5955.2|5955.2|0
1635844140000|2021-11-02 09:09:00|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|0
1635844160000|2021-11-02 09:09:20|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|0
1635844360000|2021-11-02 09:12:40|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|5952.77|0
1635844380000|2021-11-02 09:13:00|5956.33|5956.33|5958.11|5958.11|5958.11|5958.11|5956.33|5956.33|0
1635844430000|2021-11-02 09:13:50|5956.33|5956.33|5954.55|5954.55|5956.33|5956.33|5954.55|5954.55|0
1635844440000|2021-11-02 09:14:00|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1635844600000|2021-11-02 09:16:40|5955.68|5955.68|5953.9|5953.9|5955.68|5955.68|5953.9|5953.9|0
1635844620000|2021-11-02 09:17:00|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|0
1635844700000|2021-11-02 09:18:20|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|5956.33|0
1635844780000|2021-11-02 09:19:40|5956.97|5956.97|5955.68|5955.68|5957.62|5957.62|5955.68|5955.68|0
1635844790000|2021-11-02 09:19:50|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1635844820000|2021-11-02 09:20:20|5955.68|5955.68|5957.46|5957.46|5957.46|5957.46|5955.68|5955.68|0
1635844920000|2021-11-02 09:22:00|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|5959.24|0
1635844930000|2021-11-02 09:22:10|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|5957.46|0
1635845140000|2021-11-02 09:25:40|5955.68|5955.68|5953.9|5953.9|5955.68|5955.68|5953.9|5953.9|0
1635845300000|2021-11-02 09:28:20|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|0
1635845430000|2021-11-02 09:30:30|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1635845460000|2021-11-02 09:31:00|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|5954.55|0
1635845480000|2021-11-02 09:31:20|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|5953.9|0
1635845510000|2021-11-02 09:31:50|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|5952.12|0
1635845710000|2021-11-02 09:35:10|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|5950.34|0
1635845800000|2021-11-02 09:36:40|5948.56|5948.56|5945.49|5945.49|5948.56|5948.56|5945.49|5945.49|0
1635845850000|2021-11-02 09:37:30|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|5943.71|0
1635845860000|2021-11-02 09:37:40|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|5941.93|0
1635845910000|2021-11-02 09:38:30|5940.15|5940.15|5940.15|5940.15|5940.15|5940.15|5940.15|5940.15|0
1635845940000|2021-11-02 09:39:00|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|5939.51|0
1635845950000|2021-11-02 09:39:10|5938.86|5938.86|5938.86|5938.86|5938.86|5938.86|5938.86|5938.86|0
1635845960000|2021-11-02 09:39:20|5938.21|5938.21|5938.21|5938.21|5938.21|5938.21|5938.21|5938.21|0
1635845970000|2021-11-02 09:39:30|5940.8|5940.8|5940.15|5940.15|5940.8|5940.8|5939.51|5939.51|0
1635846100000|2021-11-02 09:41:40|5940.8|5940.8|5940.15|5940.15|5940.8|5940.8|5940.15|5940.15|0
1635846110000|2021-11-02 09:41:50|5936.6|5936.6|5937.24|5937.24|5937.24|5937.24|5936.6|5936.6|0
1635846180000|2021-11-02 09:43:00|5939.02|5939.02|5939.67|5939.67|5939.67|5939.67|5939.02|5939.02|0
1635846210000|2021-11-02 09:43:30|5939.02|5939.02|5939.02|5939.02|5939.02|5939.02|5939.02|5939.02|0
1635846230000|2021-11-02 09:43:50|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|5938.38|0
1635846250000|2021-11-02 09:44:10|5934.82|5934.82|5934.82|5934.82|5934.82|5934.82|5934.82|5934.82|0
1635846360000|2021-11-02 09:46:00|5936.6|5936.6|5938.38|5938.38|5938.38|5938.38|5936.6|5936.6|0
1635846370000|2021-11-02 09:46:10|5936.6|5936.6|5938.38|5938.38|5938.38|5938.38|5936.6|5936.6|0
1635846450000|2021-11-02 09:47:30|5936.6|5936.6|5933.04|5933.04|5936.6|5936.6|5933.04|5933.04|0
1635846480000|2021-11-02 09:48:00|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|5929.48|0
1635846530000|2021-11-02 09:48:50|5933.04|5933.04|5933.69|5933.69|5933.69|5933.69|5933.04|5933.04|0
1635846550000|2021-11-02 09:49:10|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|0
1635846560000|2021-11-02 09:49:20|5934.98|5934.98|5934.98|5934.98|5934.98|5934.98|5934.98|5934.98|0
1635846590000|2021-11-02 09:49:50|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|5934.33|0
1635846630000|2021-11-02 09:50:30|5933.04|5933.04|5929.48|5929.48|5933.04|5933.04|5929.48|5929.48|0
1635846640000|2021-11-02 09:50:40|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|5931.26|0
1635846660000|2021-11-02 09:51:00|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|5931.91|0
1635846670000|2021-11-02 09:51:10|5932.56|5932.56|5931.91|5931.91|5932.56|5932.56|5931.91|5931.91|0
1635846680000|2021-11-02 09:51:20|5932.56|5932.56|5932.56|5932.56|5932.56|5932.56|5932.56|5932.56|0
1635846690000|2021-11-02 09:51:30|5930.78|5930.78|5925.44|5925.44|5930.78|5930.78|5925.44|5925.44|0
1635846710000|2021-11-02 09:51:50|5923.66|5923.66|5923.01|5923.01|5923.66|5923.66|5923.01|5923.01|0
1635846720000|2021-11-02 09:52:00|5921.24|5921.24|5921.24|5921.24|5921.24|5921.24|5919.46|5919.46|0
1635846730000|2021-11-02 09:52:10|5923.01|5923.01|5921.24|5921.24|5923.01|5923.01|5921.24|5921.24|0
1635846810000|2021-11-02 09:53:30|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|5917.68|0
1635846820000|2021-11-02 09:53:40|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|5919.46|0
1635846840000|2021-11-02 09:54:00|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|5918.81|0
1635846860000|2021-11-02 09:54:20|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|5915.25|0
1635846910000|2021-11-02 09:55:10|5913.47|5913.47|5911.7|5911.7|5913.47|5913.47|5911.7|5911.7|0
1635846920000|2021-11-02 09:55:20|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|5911.05|0
1635846930000|2021-11-02 09:55:30|5909.27|5909.27|5910.56|5910.56|5910.56|5910.56|5909.27|5909.27|0
1635846970000|2021-11-02 09:56:10|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|5912.34|0
1635846980000|2021-11-02 09:56:20|5910.56|5910.56|5909.92|5909.92|5910.56|5910.56|5909.92|5909.92|0
1635846990000|2021-11-02 09:56:30|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|5908.14|0
1635847010000|2021-11-02 09:56:50|5906.36|5906.36|5904.58|5904.58|5906.36|5906.36|5904.58|5904.58|0
1635847050000|2021-11-02 09:57:30|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|0
1635847070000|2021-11-02 09:57:50|5903.45|5903.45|5899.89|5899.89|5903.45|5903.45|5899.89|5899.89|0
1635847090000|2021-11-02 09:58:10|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5898.6|5898.6|0
1635847100000|2021-11-02 09:58:20|5897.47|5897.47|5897.47|5897.47|5899.24|5899.24|5897.47|5897.47|0
1635847260000|2021-11-02 10:01:00|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|0
1635847280000|2021-11-02 10:01:20|5895.69|5895.69|5897.47|5897.47|5897.47|5897.47|5895.69|5895.69|0
1635847310000|2021-11-02 10:01:50|5895.69|5895.69|5893.91|5893.91|5895.69|5895.69|5893.91|5893.91|0
1635847320000|2021-11-02 10:02:00|5892.13|5892.13|5893.91|5893.91|5893.91|5893.91|5892.13|5892.13|0
1635847330000|2021-11-02 10:02:10|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|5893.26|0
1635847350000|2021-11-02 10:02:30|5895.04|5895.04|5898.6|5898.6|5898.6|5898.6|5895.04|5895.04|0
1635847420000|2021-11-02 10:03:40|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|0
1635847450000|2021-11-02 10:04:10|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|0
1635847460000|2021-11-02 10:04:20|5900.38|5900.38|5898.6|5898.6|5900.38|5900.38|5898.6|5898.6|0
1635847550000|2021-11-02 10:05:50|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|5896.82|0
1635847610000|2021-11-02 10:06:50|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|5897.47|0
1635847620000|2021-11-02 10:07:00|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|0
1635847640000|2021-11-02 10:07:20|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|0
1635847690000|2021-11-02 10:08:10|5899.24|5899.24|5897.47|5897.47|5899.24|5899.24|5897.47|5897.47|0
1635847840000|2021-11-02 10:10:40|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|0
1635847920000|2021-11-02 10:12:00|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|0
1635847990000|2021-11-02 10:13:10|5895.69|5895.69|5896.33|5896.33|5896.33|5896.33|5895.69|5895.69|0
1635848000000|2021-11-02 10:13:20|5894.56|5894.56|5891|5891|5894.56|5894.56|5891|5891|0
1635848010000|2021-11-02 10:13:30|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|0
1635848090000|2021-11-02 10:14:50|5898.11|5898.11|5896.33|5896.33|5898.11|5898.11|5896.33|5896.33|0
1635848110000|2021-11-02 10:15:10|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|0
1635848180000|2021-11-02 10:16:20|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|0
1635848310000|2021-11-02 10:18:30|5895.69|5895.69|5893.91|5893.91|5895.69|5895.69|5893.91|5893.91|0
1635848390000|2021-11-02 10:19:50|5892.13|5892.13|5890.35|5890.35|5892.13|5892.13|5890.35|5890.35|0
1635848440000|2021-11-02 10:20:40|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|5892.13|0
1635848500000|2021-11-02 10:21:40|5891.48|5891.48|5892.13|5892.13|5892.13|5892.13|5891.48|5891.48|0
1635848580000|2021-11-02 10:23:00|5893.91|5893.91|5893.91|5893.91|5893.91|5893.91|5893.91|5893.91|0
1635848620000|2021-11-02 10:23:40|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|5901.02|0
1635848680000|2021-11-02 10:24:40|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|0
1635848690000|2021-11-02 10:24:50|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|0
1635848750000|2021-11-02 10:25:50|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|0
1635848790000|2021-11-02 10:26:30|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|0
1635848830000|2021-11-02 10:27:10|5899.89|5899.89|5898.11|5898.11|5899.89|5899.89|5898.11|5898.11|0
1635848870000|2021-11-02 10:27:50|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|0
1635848950000|2021-11-02 10:29:10|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|0
1635849000000|2021-11-02 10:30:00|5896.33|5896.33|5894.56|5894.56|5896.33|5896.33|5894.56|5894.56|0
1635849020000|2021-11-02 10:30:20|5896.33|5896.33|5898.11|5898.11|5898.11|5898.11|5896.33|5896.33|0
1635849190000|2021-11-02 10:33:10|5901.67|5901.67|5903.45|5903.45|5903.45|5903.45|5901.67|5901.67|0
1635849200000|2021-11-02 10:33:20|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|0
1635849240000|2021-11-02 10:34:00|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|5905.23|0
1635849300000|2021-11-02 10:35:00|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|0
1635849310000|2021-11-02 10:35:10|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5903.45|5903.45|0
1635849470000|2021-11-02 10:37:50|5902.8|5902.8|5903.45|5903.45|5903.45|5903.45|5902.8|5902.8|0
1635849480000|2021-11-02 10:38:00|5902.15|5902.15|5902.15|5902.15|5902.15|5902.15|5902.15|5902.15|0
1635849500000|2021-11-02 10:38:20|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|0
1635849510000|2021-11-02 10:38:30|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|0
1635849540000|2021-11-02 10:39:00|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|5902.8|0
1635849580000|2021-11-02 10:39:40|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|0
1635849590000|2021-11-02 10:39:50|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|0
1635849680000|2021-11-02 10:41:20|5902.32|5902.32|5904.1|5904.1|5904.1|5904.1|5902.32|5902.32|0
1635849960000|2021-11-02 10:46:00|5902.32|5902.32|5900.54|5900.54|5902.32|5902.32|5900.54|5900.54|0
1635850120000|2021-11-02 10:48:40|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|0
1635850140000|2021-11-02 10:49:00|5898.11|5898.11|5896.33|5896.33|5898.11|5898.11|5896.33|5896.33|0
1635850210000|2021-11-02 10:50:10|5892.78|5892.78|5892.13|5892.13|5892.78|5892.78|5892.13|5892.13|0
1635850220000|2021-11-02 10:50:20|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|0
1635850450000|2021-11-02 10:54:10|5891|5891|5891.65|5891.65|5891.65|5891.65|5891|5891|0
1635850510000|2021-11-02 10:55:10|5893.42|5893.42|5895.2|5895.2|5895.2|5895.2|5893.42|5893.42|0
1635850550000|2021-11-02 10:55:50|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|5893.42|0
1635850660000|2021-11-02 10:57:40|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|5892.78|0
1635850730000|2021-11-02 10:58:50|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|5894.56|0
1635850790000|2021-11-02 10:59:50|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|0
1635850800000|2021-11-02 11:00:00|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|0
1635850890000|2021-11-02 11:01:30|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|5901.67|0
1635850940000|2021-11-02 11:02:20|5901.02|5901.02|5901.67|5901.67|5901.67|5901.67|5900.38|5900.38|0
1635850990000|2021-11-02 11:03:10|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|5903.45|0
1635851000000|2021-11-02 11:03:20|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|5904.1|0
1635851050000|2021-11-02 11:04:10|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|5902.32|0
1635851080000|2021-11-02 11:04:40|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|5900.54|0
1635851180000|2021-11-02 11:06:20|5898.76|5898.76|5896.98|5896.98|5898.76|5898.76|5896.98|5896.98|0
1635851380000|2021-11-02 11:09:40|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|5895.69|0
1635851390000|2021-11-02 11:09:50|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|5899.24|0
1635851500000|2021-11-02 11:11:40|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|5899.89|0
1635851750000|2021-11-02 11:15:50|5898.11|5898.11|5898.11|5898.11|5898.11|5898.11|5898.11|5898.11|0
1635851820000|2021-11-02 11:17:00|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|5896.33|0
1635851860000|2021-11-02 11:17:40|5896.98|5896.98|5897.63|5897.63|5897.63|5897.63|5896.98|5896.98|0
1635851880000|2021-11-02 11:18:00|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|5895.85|0
1635852130000|2021-11-02 11:22:10|5897.63|5897.63|5897.63|5897.63|5897.63|5897.63|5897.63|5897.63|0
1635852150000|2021-11-02 11:22:30|5899.41|5899.41|5899.41|5899.41|5899.41|5899.41|5899.41|5899.41|0
1635852190000|2021-11-02 11:23:10|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|5901.19|0
1635852240000|2021-11-02 11:24:00|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|5901.83|0
1635852500000|2021-11-02 11:28:20|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|0
1635852530000|2021-11-02 11:28:50|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|0
1635852570000|2021-11-02 11:29:30|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|0
1635852600000|2021-11-02 11:30:00|5912.02|5912.02|5912.67|5912.67|5912.67|5912.67|5912.02|5912.02|0
1635852660000|2021-11-02 11:31:00|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|0
1635852680000|2021-11-02 11:31:20|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|0
1635852750000|2021-11-02 11:32:30|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|0
1635852810000|2021-11-02 11:33:30|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|0
1635852840000|2021-11-02 11:34:00|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|0
1635852870000|2021-11-02 11:34:30|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|0
1635852910000|2021-11-02 11:35:10|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|0
1635852970000|2021-11-02 11:36:10|5917.36|5917.36|5919.14|5919.14|5919.14|5919.14|5917.36|5917.36|0
1635853020000|2021-11-02 11:37:00|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|0
1635853130000|2021-11-02 11:38:50|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|0
1635853200000|2021-11-02 11:40:00|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|0
1635853280000|2021-11-02 11:41:20|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|5915.58|0
1635853290000|2021-11-02 11:41:30|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|0
1635853310000|2021-11-02 11:41:50|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|0
1635853350000|2021-11-02 11:42:30|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|0
1635853430000|2021-11-02 11:43:50|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|0
1635853470000|2021-11-02 11:44:30|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|5917.36|0
1635853530000|2021-11-02 11:45:30|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|5919.14|0
1635853650000|2021-11-02 11:47:30|5917.36|5917.36|5918.01|5918.01|5918.01|5918.01|5917.36|5917.36|0
1635853670000|2021-11-02 11:47:50|5916.23|5916.23|5914.45|5914.45|5916.23|5916.23|5914.45|5914.45|0
1635853690000|2021-11-02 11:48:10|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|0
1635853770000|2021-11-02 11:49:30|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|5911.37|0
1635853800000|2021-11-02 11:50:00|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|0
1635853960000|2021-11-02 11:52:40|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|0
1635853980000|2021-11-02 11:53:00|5910.24|5910.24|5910.24|5910.24|5910.24|5910.24|5910.24|5910.24|0
1635854180000|2021-11-02 11:56:20|5910.89|5910.89|5910.89|5910.89|5910.89|5910.89|5910.89|5910.89|0
1635854250000|2021-11-02 11:57:30|5910.24|5910.24|5910.24|5910.24|5910.24|5910.24|5910.24|5910.24|0
1635854270000|2021-11-02 11:57:50|5909.6|5909.6|5907.82|5907.82|5909.6|5909.6|5907.82|5907.82|0
1635854350000|2021-11-02 11:59:10|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|0
1635854420000|2021-11-02 12:00:20|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|5905.39|0
1635854610000|2021-11-02 12:03:30|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|5903.61|0
1635854620000|2021-11-02 12:03:40|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|0
1635854630000|2021-11-02 12:03:50|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|0
1635854680000|2021-11-02 12:04:40|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|0
1635854820000|2021-11-02 12:07:00|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|0
1635854830000|2021-11-02 12:07:10|5900.7|5900.7|5900.7|5900.7|5900.7|5900.7|5900.7|5900.7|0
1635855100000|2021-11-02 12:11:40|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|5902.48|0
1635855120000|2021-11-02 12:12:00|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|0
1635855150000|2021-11-02 12:12:30|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1635855180000|2021-11-02 12:13:00|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1635855200000|2021-11-02 12:13:20|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|5908.46|0
1635855210000|2021-11-02 12:13:30|5906.69|5906.69|5909.11|5909.11|5909.11|5909.11|5906.69|5906.69|0
1635855310000|2021-11-02 12:15:10|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1635855320000|2021-11-02 12:15:20|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|0
1635855480000|2021-11-02 12:18:00|5908.63|5908.63|5906.85|5906.85|5908.63|5908.63|5906.85|5906.85|0
1635855550000|2021-11-02 12:19:10|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1635855630000|2021-11-02 12:20:30|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1635855840000|2021-11-02 12:24:00|5906.2|5906.2|5904.42|5904.42|5906.2|5906.2|5904.42|5904.42|0
1635855880000|2021-11-02 12:24:40|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|0
1635855950000|2021-11-02 12:25:50|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1635856000000|2021-11-02 12:26:40|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|0
1635856010000|2021-11-02 12:26:50|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1635856090000|2021-11-02 12:28:10|5908.63|5908.63|5909.28|5909.28|5909.28|5909.28|5908.63|5908.63|0
1635856140000|2021-11-02 12:29:00|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1635856180000|2021-11-02 12:29:40|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1635856230000|2021-11-02 12:30:30|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1635856240000|2021-11-02 12:30:40|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|0
1635856320000|2021-11-02 12:32:00|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|5907.33|0
1635856540000|2021-11-02 12:35:40|5909.11|5909.11|5910.89|5910.89|5910.89|5910.89|5909.11|5909.11|0
1635856600000|2021-11-02 12:36:40|5912.67|5912.67|5914.45|5914.45|5914.45|5914.45|5912.67|5912.67|0
1635856610000|2021-11-02 12:36:50|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|5916.23|0
1635856620000|2021-11-02 12:37:00|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|5914.45|0
1635856640000|2021-11-02 12:37:20|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|5912.67|0
1635856680000|2021-11-02 12:38:00|5910.89|5910.89|5910.89|5910.89|5910.89|5910.89|5910.89|5910.89|0
1635856690000|2021-11-02 12:38:10|5911.54|5911.54|5912.83|5912.83|5912.83|5912.83|5911.54|5911.54|0
1635856700000|2021-11-02 12:38:20|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|5913.48|0
1635856730000|2021-11-02 12:38:50|5912.83|5912.83|5914.61|5914.61|5914.61|5914.61|5912.83|5912.83|0
1635856840000|2021-11-02 12:40:40|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|0
1635857100000|2021-11-02 12:45:00|5914.61|5914.61|5914.61|5914.61|5914.61|5914.61|5914.61|5914.61|0
1635857280000|2021-11-02 12:48:00|5915.26|5915.26|5914.61|5914.61|5915.26|5915.26|5914.61|5914.61|0
1635857330000|2021-11-02 12:48:50|5918.17|5918.17|5923.51|5923.51|5923.51|5923.51|5918.17|5918.17|0
1635857340000|2021-11-02 12:49:00|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|5921.73|0
1635857370000|2021-11-02 12:49:30|5923.51|5923.51|5928.84|5928.84|5930.62|5930.62|5923.51|5923.51|0
1635857380000|2021-11-02 12:49:40|5929.49|5929.49|5929.49|5929.49|5929.49|5929.49|5929.49|5929.49|0
1635857400000|2021-11-02 12:50:00|5931.27|5931.27|5935.96|5935.96|5935.96|5935.96|5930.62|5930.62|0
1635857410000|2021-11-02 12:50:10|5934.18|5934.18|5928.84|5928.84|5934.18|5934.18|5928.84|5928.84|0
1635857460000|2021-11-02 12:51:00|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|0
1635857500000|2021-11-02 12:51:40|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|5934.18|0
1635857530000|2021-11-02 12:52:10|5930.62|5930.62|5928.84|5928.84|5930.62|5930.62|5928.84|5928.84|0
1635857600000|2021-11-02 12:53:20|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|5927.06|0
1635857700000|2021-11-02 12:55:00|5928.84|5928.84|5932.4|5932.4|5932.4|5932.4|5928.84|5928.84|0
1635857800000|2021-11-02 12:56:40|5934.18|5934.18|5928.84|5928.84|5934.18|5934.18|5928.84|5928.84|0
1635857940000|2021-11-02 12:59:00|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|5930.62|0
1635858230000|2021-11-02 13:03:50|5929.97|5929.97|5929.97|5929.97|5929.97|5929.97|5929.97|5929.97|0
1635858240000|2021-11-02 13:04:00|5929.33|5929.33|5927.55|5927.55|5929.33|5929.33|5927.55|5927.55|0
1635858250000|2021-11-02 13:04:10|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|0
1635858280000|2021-11-02 13:04:40|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1635858450000|2021-11-02 13:07:30|5924.47|5924.47|5924.47|5924.47|5924.47|5924.47|5924.47|5924.47|0
1635858480000|2021-11-02 13:08:00|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|0
1635858560000|2021-11-02 13:09:20|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|0
1635858590000|2021-11-02 13:09:50|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|0
1635858600000|2021-11-02 13:10:00|5922.05|5922.05|5922.05|5922.05|5922.05|5922.05|5922.05|5922.05|0
1635858630000|2021-11-02 13:10:30|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|5922.05|5922.05|0
1635858660000|2021-11-02 13:11:00|5923.34|5923.34|5923.34|5923.34|5923.34|5923.34|5923.34|5923.34|0
1635858680000|2021-11-02 13:11:20|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|5922.69|0
1635858690000|2021-11-02 13:11:30|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|0
1635858750000|2021-11-02 13:12:30|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|5920.27|0
1635858770000|2021-11-02 13:12:50|5920.92|5920.92|5920.92|5920.92|5920.92|5920.92|5920.27|5920.27|0
1635858810000|2021-11-02 13:13:30|5922.69|5922.69|5924.47|5924.47|5924.47|5924.47|5922.69|5922.69|0
1635858860000|2021-11-02 13:14:20|5926.25|5926.25|5928.03|5928.03|5928.03|5928.03|5926.25|5926.25|0
1635858900000|2021-11-02 13:15:00|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|0
1635858910000|2021-11-02 13:15:10|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1635858940000|2021-11-02 13:15:40|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|5932.24|0
1635858950000|2021-11-02 13:15:50|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5930.94|5930.94|0
1635858990000|2021-11-02 13:16:30|5933.37|5933.37|5935.15|5935.15|5935.15|5935.15|5933.37|5933.37|0
1635859010000|2021-11-02 13:16:50|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1635859180000|2021-11-02 13:19:40|5936.28|5936.28|5937.57|5937.57|5937.57|5937.57|5934.98|5934.98|0
1635859200000|2021-11-02 13:20:00|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1635859260000|2021-11-02 13:21:00|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1635859340000|2021-11-02 13:22:20|5938.06|5938.06|5938.7|5938.7|5938.7|5938.7|5938.06|5938.06|0
1635859370000|2021-11-02 13:22:50|5938.06|5938.06|5938.7|5938.7|5938.7|5938.7|5938.06|5938.06|0
1635859390000|2021-11-02 13:23:10|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|5939.35|0
1635859410000|2021-11-02 13:23:30|5935.79|5935.79|5938.22|5938.22|5938.22|5938.22|5935.79|5935.79|0
1635859500000|2021-11-02 13:25:00|5940|5940|5940|5940|5940|5940|5940|5940|0
1635859510000|2021-11-02 13:25:10|5943.56|5943.56|5943.56|5943.56|5943.56|5943.56|5943.56|5943.56|0
1635859530000|2021-11-02 13:25:30|5942.91|5942.91|5941.13|5941.13|5942.91|5942.91|5941.13|5941.13|0
1635859540000|2021-11-02 13:25:40|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|5940.48|0
1635859550000|2021-11-02 13:25:50|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1635859560000|2021-11-02 13:26:00|5936.92|5936.92|5935.15|5935.15|5936.92|5936.92|5935.15|5935.15|0
1635859600000|2021-11-02 13:26:40|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1635859610000|2021-11-02 13:26:50|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1635859640000|2021-11-02 13:27:20|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1635859680000|2021-11-02 13:28:00|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1635859690000|2021-11-02 13:28:10|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1635859700000|2021-11-02 13:28:20|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1635859800000|2021-11-02 13:30:00|5940.48|5940.48|5938.7|5938.7|5940.48|5940.48|5938.7|5938.7|0
1635859810000|2021-11-02 13:30:10|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1635859840000|2021-11-02 13:30:40|5937.57|5937.57|5937.57|5937.57|5937.57|5937.57|5936.92|5936.92|0
1635859850000|2021-11-02 13:30:50|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|0
1635859880000|2021-11-02 13:31:20|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1635859890000|2021-11-02 13:31:30|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|0
1635859920000|2021-11-02 13:32:00|5937.57|5937.57|5939.35|5939.35|5939.35|5939.35|5937.57|5937.57|0
1635859930000|2021-11-02 13:32:10|5940|5940|5936.44|5936.44|5940|5940|5936.44|5936.44|0
1635860040000|2021-11-02 13:34:00|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|0
1635860060000|2021-11-02 13:34:20|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|5934.01|0
1635860070000|2021-11-02 13:34:30|5932.24|5932.24|5930.46|5930.46|5932.24|5932.24|5930.46|5930.46|0
1635860100000|2021-11-02 13:35:00|5929.81|5929.81|5929.81|5929.81|5929.81|5929.81|5929.16|5929.16|0
1635860110000|2021-11-02 13:35:10|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|5929.16|0
1635860120000|2021-11-02 13:35:20|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|5930.94|0
1635860130000|2021-11-02 13:35:30|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|5932.72|0
1635860150000|2021-11-02 13:35:50|5934.5|5934.5|5935.15|5935.15|5935.15|5935.15|5934.5|5934.5|0
1635860160000|2021-11-02 13:36:00|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1635860170000|2021-11-02 13:36:10|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|0
1635860200000|2021-11-02 13:36:40|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|0
1635860210000|2021-11-02 13:36:50|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1635860220000|2021-11-02 13:37:00|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1635860250000|2021-11-02 13:37:30|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1635860260000|2021-11-02 13:37:40|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1635860270000|2021-11-02 13:37:50|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|5933.85|0
1635860280000|2021-11-02 13:38:00|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1635860310000|2021-11-02 13:38:30|5939.83|5939.83|5941.61|5941.61|5941.61|5941.61|5939.83|5939.83|0
1635860320000|2021-11-02 13:38:40|5939.83|5939.83|5938.06|5938.06|5939.83|5939.83|5938.06|5938.06|0
1635860340000|2021-11-02 13:39:00|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|0
1635860360000|2021-11-02 13:39:20|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|0
1635860380000|2021-11-02 13:39:40|5937.41|5937.41|5939.19|5939.19|5939.19|5939.19|5937.41|5937.41|0
1635860390000|2021-11-02 13:39:50|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|0
1635860400000|2021-11-02 13:40:00|5938.06|5938.06|5938.06|5938.06|5938.06|5938.06|5938.06|5938.06|0
1635860420000|2021-11-02 13:40:20|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|5937.41|0
1635860430000|2021-11-02 13:40:30|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|5935.63|0
1635860480000|2021-11-02 13:41:20|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1635860500000|2021-11-02 13:41:40|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1635860520000|2021-11-02 13:42:00|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1635860550000|2021-11-02 13:42:30|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1635860580000|2021-11-02 13:43:00|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1635860610000|2021-11-02 13:43:30|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|5934.5|0
1635860690000|2021-11-02 13:44:50|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|5936.28|0
1635860700000|2021-11-02 13:45:00|5937.57|5937.57|5937.57|5937.57|5937.57|5937.57|5937.57|5937.57|0
1635860710000|2021-11-02 13:45:10|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|5936.92|0
1635860720000|2021-11-02 13:45:20|5938.7|5938.7|5936.92|5936.92|5938.7|5938.7|5936.92|5936.92|0
1635860730000|2021-11-02 13:45:30|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|5938.7|0
1635860790000|2021-11-02 13:46:30|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|5935.15|0
1635860810000|2021-11-02 13:46:50|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|5935.79|0
1635860860000|2021-11-02 13:47:40|5937.57|5937.57|5939.35|5939.35|5939.35|5939.35|5937.57|5937.57|0
1635860890000|2021-11-02 13:48:10|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|5942.91|0
1635860900000|2021-11-02 13:48:20|5941.13|5941.13|5942.42|5942.42|5942.42|5942.42|5941.13|5941.13|0
1635860940000|2021-11-02 13:49:00|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|5941.78|0
1635861000000|2021-11-02 13:50:00|5942.42|5942.42|5942.42|5942.42|5942.42|5942.42|5942.42|5942.42|0
1635861030000|2021-11-02 13:50:30|5940.65|5940.65|5951.32|5951.32|5951.32|5951.32|5940.65|5940.65|0
1635861040000|2021-11-02 13:50:40|5947.76|5947.76|5945.98|5945.98|5947.76|5947.76|5945.98|5945.98|0
1635861070000|2021-11-02 13:51:10|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|5945.33|0
1635861090000|2021-11-02 13:51:30|5947.11|5947.11|5948.89|5948.89|5948.89|5948.89|5947.11|5947.11|0
1635861110000|2021-11-02 13:51:50|5948.24|5948.24|5948.24|5948.24|5948.24|5948.24|5948.24|5948.24|0
1635861120000|2021-11-02 13:52:00|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|5948.89|0
1635861140000|2021-11-02 13:52:20|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|5950.67|0
1635861150000|2021-11-02 13:52:30|5948.89|5948.89|5952.45|5952.45|5952.45|5952.45|5948.89|5948.89|0
1635861280000|2021-11-02 13:54:40|5950.67|5950.67|5952.45|5952.45|5952.45|5952.45|5950.67|5950.67|0
1635861300000|2021-11-02 13:55:00|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|0
1635861310000|2021-11-02 13:55:10|5951.32|5951.32|5950.67|5950.67|5951.32|5951.32|5950.67|5950.67|0
1635861320000|2021-11-02 13:55:20|5952.45|5952.45|5952.45|5952.45|5952.45|5952.45|5952.45|5952.45|0
1635861490000|2021-11-02 13:58:10|5948.89|5948.89|5949.54|5949.54|5949.54|5949.54|5948.89|5948.89|0
1635861500000|2021-11-02 13:58:20|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|0
1635861520000|2021-11-02 13:58:40|5953.1|5953.1|5951.32|5951.32|5953.1|5953.1|5951.32|5951.32|0
1635861570000|2021-11-02 13:59:30|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|5949.54|0
1635861610000|2021-11-02 14:00:10|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|0
1635861620000|2021-11-02 14:00:20|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|5953.1|0
1635861670000|2021-11-02 14:01:10|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|5951.32|0
1635861740000|2021-11-02 14:02:20|5951.97|5951.97|5950.19|5950.19|5951.97|5951.97|5950.19|5950.19|0
1635861860000|2021-11-02 14:04:20|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|0
1635861900000|2021-11-02 14:05:00|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|5946.63|0
1635861920000|2021-11-02 14:05:20|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|5944.85|0
1635861960000|2021-11-02 14:06:00|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|5948.41|0
1635861970000|2021-11-02 14:06:10|5944.85|5944.85|5943.07|5943.07|5944.85|5944.85|5943.07|5943.07|0
1635861980000|2021-11-02 14:06:20|5937.09|5937.09|5935.31|5935.31|5937.09|5937.09|5935.31|5935.31|0
1635861990000|2021-11-02 14:06:30|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|5934.66|0
1635862010000|2021-11-02 14:06:50|5931.1|5931.1|5923.34|5923.34|5931.1|5931.1|5923.34|5923.34|0
1635862040000|2021-11-02 14:07:20|5925.12|5925.12|5923.34|5923.34|5925.12|5925.12|5923.34|5923.34|0
1635862050000|2021-11-02 14:07:30|5926.9|5926.9|5928.68|5928.68|5928.68|5928.68|5926.9|5926.9|0
1635862060000|2021-11-02 14:07:40|5929.33|5929.33|5927.55|5927.55|5929.33|5929.33|5927.55|5927.55|0
1635862090000|2021-11-02 14:08:10|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|0
1635862150000|2021-11-02 14:09:10|5923.99|5923.99|5925.77|5925.77|5925.77|5925.77|5923.99|5923.99|0
1635862170000|2021-11-02 14:09:30|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|0
1635862200000|2021-11-02 14:10:00|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|0
1635862210000|2021-11-02 14:10:10|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1635862250000|2021-11-02 14:10:50|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|0
1635862320000|2021-11-02 14:12:00|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1635862360000|2021-11-02 14:12:40|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|0
1635862400000|2021-11-02 14:13:20|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1635862410000|2021-11-02 14:13:30|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|5926.9|0
1635862440000|2021-11-02 14:14:00|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|5925.12|0
1635862550000|2021-11-02 14:15:50|5923.34|5923.34|5923.34|5923.34|5923.34|5923.34|5923.34|5923.34|0
1635862600000|2021-11-02 14:16:40|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|5923.99|0
1635862620000|2021-11-02 14:17:00|5920.43|5920.43|5919.78|5919.78|5920.43|5920.43|5919.78|5919.78|0
1635862640000|2021-11-02 14:17:20|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|5921.56|0
1635862650000|2021-11-02 14:17:30|5919.78|5919.78|5919.78|5919.78|5919.78|5919.78|5919.78|5919.78|0
1635862720000|2021-11-02 14:18:40|5918.01|5918.01|5916.23|5916.23|5919.78|5919.78|5916.23|5916.23|0
1635862740000|2021-11-02 14:19:00|5916.87|5916.87|5915.1|5915.1|5916.87|5916.87|5915.1|5915.1|0
1635862760000|2021-11-02 14:19:20|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|0
1635862870000|2021-11-02 14:21:10|5913.96|5913.96|5913.32|5913.32|5913.96|5913.96|5913.32|5913.32|0
1635862920000|2021-11-02 14:22:00|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|0
1635862930000|2021-11-02 14:22:10|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|0
1635862940000|2021-11-02 14:22:20|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1635862950000|2021-11-02 14:22:30|5915.1|5915.1|5913.32|5913.32|5915.1|5915.1|5913.32|5913.32|0
1635862970000|2021-11-02 14:22:50|5915.1|5915.1|5913.32|5913.32|5915.1|5915.1|5913.32|5913.32|0
1635863060000|2021-11-02 14:24:20|5915.1|5915.1|5923.99|5923.99|5925.77|5925.77|5915.1|5915.1|0
1635863070000|2021-11-02 14:24:30|5925.77|5925.77|5922.21|5922.21|5925.77|5925.77|5922.21|5922.21|0
1635863130000|2021-11-02 14:25:30|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|0
1635863160000|2021-11-02 14:26:00|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1635863180000|2021-11-02 14:26:20|5918.01|5918.01|5918.65|5918.65|5918.65|5918.65|5918.01|5918.01|0
1635863240000|2021-11-02 14:27:20|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1635863270000|2021-11-02 14:27:50|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1635863300000|2021-11-02 14:28:20|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|5918.01|0
1635863310000|2021-11-02 14:28:30|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1635863350000|2021-11-02 14:29:10|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1635863360000|2021-11-02 14:29:20|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1635863440000|2021-11-02 14:30:40|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1635863460000|2021-11-02 14:31:00|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|0
1635863550000|2021-11-02 14:32:30|5916.87|5916.87|5913.32|5913.32|5916.87|5916.87|5913.32|5913.32|0
1635863580000|2021-11-02 14:33:00|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|0
1635863590000|2021-11-02 14:33:10|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|0
1635863620000|2021-11-02 14:33:40|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|5912.83|0
1635863660000|2021-11-02 14:34:20|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|0
1635863730000|2021-11-02 14:35:30|5912.83|5912.83|5912.19|5912.19|5912.83|5912.83|5912.19|5912.19|0
1635863740000|2021-11-02 14:35:40|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|0
1635863750000|2021-11-02 14:35:50|5908.63|5908.63|5906.85|5906.85|5908.63|5908.63|5906.85|5906.85|0
1635863770000|2021-11-02 14:36:10|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1635863780000|2021-11-02 14:36:20|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|0
1635863950000|2021-11-02 14:39:10|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|5905.07|0
1635864000000|2021-11-02 14:40:00|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|0
1635864050000|2021-11-02 14:40:50|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|0
1635864090000|2021-11-02 14:41:30|5900.87|5900.87|5899.09|5899.09|5900.87|5900.87|5899.09|5899.09|0
1635864230000|2021-11-02 14:43:50|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|0
1635864280000|2021-11-02 14:44:40|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|0
1635864290000|2021-11-02 14:44:50|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|0
1635864330000|2021-11-02 14:45:30|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1635864370000|2021-11-02 14:46:10|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|5896.18|0
1635864390000|2021-11-02 14:46:30|5896.82|5896.82|5900.38|5900.38|5900.38|5900.38|5896.82|5896.82|0
1635864400000|2021-11-02 14:46:40|5896.82|5896.82|5898.6|5898.6|5898.6|5898.6|5896.82|5896.82|0
1635864420000|2021-11-02 14:47:00|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|5900.38|0
1635864450000|2021-11-02 14:47:30|5898.6|5898.6|5896.82|5896.82|5898.6|5898.6|5896.82|5896.82|0
1635864460000|2021-11-02 14:47:40|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|0
1635864510000|2021-11-02 14:48:30|5897.96|5897.96|5899.73|5899.73|5899.73|5899.73|5897.96|5897.96|0
1635864600000|2021-11-02 14:50:00|5901.51|5901.51|5902.81|5902.81|5902.81|5902.81|5901.51|5901.51|0
1635864660000|2021-11-02 14:51:00|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|0
1635864670000|2021-11-02 14:51:10|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|5902.81|0
1635864730000|2021-11-02 14:52:10|5904.59|5904.59|5904.59|5904.59|5906.37|5906.37|5904.59|5904.59|0
1635864750000|2021-11-02 14:52:30|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|0
1635864790000|2021-11-02 14:53:10|5902.64|5902.64|5903.29|5903.29|5903.29|5903.29|5902.64|5902.64|0
1635864800000|2021-11-02 14:53:20|5908.63|5908.63|5919.3|5919.3|5919.3|5919.3|5908.63|5908.63|0
1635864810000|2021-11-02 14:53:30|5915.74|5915.74|5917.52|5917.52|5917.52|5917.52|5915.74|5915.74|0
1635864820000|2021-11-02 14:53:40|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|0
1635864840000|2021-11-02 14:54:00|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|0
1635864850000|2021-11-02 14:54:10|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|0
1635864910000|2021-11-02 14:55:10|5917.52|5917.52|5916.87|5916.87|5917.52|5917.52|5916.87|5916.87|0
1635864920000|2021-11-02 14:55:20|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|0
1635864940000|2021-11-02 14:55:40|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|5913.32|0
1635864950000|2021-11-02 14:55:50|5915.1|5915.1|5916.87|5916.87|5916.87|5916.87|5915.1|5915.1|0
1635864960000|2021-11-02 14:56:00|5915.1|5915.1|5915.1|5915.1|5916.87|5916.87|5915.1|5915.1|0
1635865020000|2021-11-02 14:57:00|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1635865030000|2021-11-02 14:57:10|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|5920.43|0
1635865040000|2021-11-02 14:57:20|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1635865050000|2021-11-02 14:57:30|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1635865110000|2021-11-02 14:58:30|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1635865140000|2021-11-02 14:59:00|5919.95|5919.95|5919.3|5919.3|5919.95|5919.95|5919.3|5919.3|0
1635865210000|2021-11-02 15:00:10|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1635865220000|2021-11-02 15:00:20|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|5916.87|0
1635865240000|2021-11-02 15:00:40|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|5918.65|0
1635865260000|2021-11-02 15:01:00|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|5919.3|0
1635865350000|2021-11-02 15:02:30|5917.52|5917.52|5915.74|5915.74|5917.52|5917.52|5915.74|5915.74|0
1635865430000|2021-11-02 15:03:50|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|0
1635865470000|2021-11-02 15:04:30|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|0
1635865510000|2021-11-02 15:05:10|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|5913.96|0
1635865550000|2021-11-02 15:05:50|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|0
1635865610000|2021-11-02 15:06:50|5917.52|5917.52|5919.3|5919.3|5919.3|5919.3|5917.52|5917.52|0
1635865620000|2021-11-02 15:07:00|5917.52|5917.52|5915.74|5915.74|5917.52|5917.52|5915.74|5915.74|0
1635865670000|2021-11-02 15:07:50|5916.39|5916.39|5916.39|5916.39|5916.39|5916.39|5916.39|5916.39|0
1635865680000|2021-11-02 15:08:00|5918.17|5918.17|5918.17|5918.17|5918.17|5918.17|5918.17|5918.17|0
1635865730000|2021-11-02 15:08:50|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|5917.52|0
1635865770000|2021-11-02 15:09:30|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|0
1635865790000|2021-11-02 15:09:50|5917.52|5917.52|5915.74|5915.74|5917.52|5917.52|5915.74|5915.74|0
1635865850000|2021-11-02 15:10:50|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|0
1635865910000|2021-11-02 15:11:50|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|5915.74|0
1635866090000|2021-11-02 15:14:50|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|5915.1|0
1635866150000|2021-11-02 15:15:50|5914.45|5914.45|5915.1|5915.1|5915.1|5915.1|5914.45|5914.45|0
1635866210000|2021-11-02 15:16:50|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|5913.8|0
1635866240000|2021-11-02 15:17:20|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|5912.02|0
1635866260000|2021-11-02 15:17:40|5908.79|5908.79|5908.79|5908.79|5908.79|5908.79|5908.79|5908.79|0
1635866280000|2021-11-02 15:18:00|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|5907.01|0
1635866300000|2021-11-02 15:18:20|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|5906.36|0
1635866310000|2021-11-02 15:18:30|5905.71|5905.71|5905.71|5905.71|5905.71|5905.71|5905.71|5905.71|0
1635866340000|2021-11-02 15:19:00|5906.36|5906.36|5907.01|5907.01|5907.01|5907.01|5906.36|5906.36|0
1635866350000|2021-11-02 15:19:10|5908.79|5908.79|5907.01|5907.01|5908.79|5908.79|5907.01|5907.01|0
1635866370000|2021-11-02 15:19:30|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|5908.3|0
1635866390000|2021-11-02 15:19:50|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|5908.95|0
1635866400000|2021-11-02 15:20:00|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|5907.17|0
1635866430000|2021-11-02 15:20:30|5907.82|5907.82|5909.11|5909.11|5909.11|5909.11|5907.82|5907.82|0
1635866450000|2021-11-02 15:20:50|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1635866500000|2021-11-02 15:21:40|5907.98|5907.98|5909.76|5909.76|5909.76|5909.76|5907.98|5907.98|0
1635866510000|2021-11-02 15:21:50|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|5909.11|0
1635866540000|2021-11-02 15:22:20|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1635866580000|2021-11-02 15:23:00|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1635866620000|2021-11-02 15:23:40|5909.76|5909.76|5909.76|5909.76|5911.54|5911.54|5909.76|5909.76|0
1635866660000|2021-11-02 15:24:20|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1635866680000|2021-11-02 15:24:40|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1635866710000|2021-11-02 15:25:10|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|5911.54|0
1635866730000|2021-11-02 15:25:30|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|0
1635866750000|2021-11-02 15:25:50|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1635866760000|2021-11-02 15:26:00|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|5909.28|0
1635866790000|2021-11-02 15:26:30|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|0
1635866810000|2021-11-02 15:26:50|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|0
1635866820000|2021-11-02 15:27:00|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1635866830000|2021-11-02 15:27:10|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|0
1635866860000|2021-11-02 15:27:40|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1635866950000|2021-11-02 15:29:10|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|0
1635866960000|2021-11-02 15:29:20|5906.85|5906.85|5910.41|5910.41|5910.41|5910.41|5906.85|5906.85|0
1635867020000|2021-11-02 15:30:20|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1635867070000|2021-11-02 15:31:10|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1635867080000|2021-11-02 15:31:20|5906.2|5906.2|5907.98|5907.98|5907.98|5907.98|5906.2|5906.2|0
1635867130000|2021-11-02 15:32:10|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|5909.76|0
1635867160000|2021-11-02 15:32:40|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|5907.98|0
1635867190000|2021-11-02 15:33:10|5906.2|5906.2|5904.42|5904.42|5906.2|5906.2|5904.42|5904.42|0
1635867260000|2021-11-02 15:34:20|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|0
1635867270000|2021-11-02 15:34:30|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1635867350000|2021-11-02 15:35:50|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|0
1635867600000|2021-11-02 15:40:00|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|5904.42|0
1635867640000|2021-11-02 15:40:40|5907.98|5907.98|5906.2|5906.2|5907.98|5907.98|5906.2|5906.2|0
1635867680000|2021-11-02 15:41:20|5905.55|5905.55|5905.55|5905.55|5905.55|5905.55|5905.55|5905.55|0
1635867800000|2021-11-02 15:43:20|5903.78|5903.78|5903.13|5903.13|5903.78|5903.78|5903.13|5903.13|0
1635867810000|2021-11-02 15:43:30|5903.78|5903.78|5903.78|5903.78|5903.78|5903.78|5903.78|5903.78|0
1635867820000|2021-11-02 15:43:40|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|5903.13|0
1635867890000|2021-11-02 15:44:50|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1635867900000|2021-11-02 15:45:00|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1635867910000|2021-11-02 15:45:10|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1635868000000|2021-11-02 15:46:40|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1635868030000|2021-11-02 15:47:10|5907.33|5907.33|5907.98|5907.98|5907.98|5907.98|5907.33|5907.33|0
1635868080000|2021-11-02 15:48:00|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1635868090000|2021-11-02 15:48:10|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|0
1635868170000|2021-11-02 15:49:30|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|5912.19|0
1635868190000|2021-11-02 15:49:50|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|5910.41|0
1635868260000|2021-11-02 15:51:00|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|5908.63|0
1635868290000|2021-11-02 15:51:30|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|5906.85|0
1635868310000|2021-11-02 15:51:50|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|5906.2|0
1635868320000|2021-11-02 15:52:00|5905.55|5905.55|5905.55|5905.55|5905.55|5905.55|5905.55|5905.55|0
1635868340000|2021-11-02 15:52:20|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|5904.91|0
1635868390000|2021-11-02 15:53:10|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|5904.26|0
1635868410000|2021-11-02 15:53:30|5905.55|5905.55|5903.78|5903.78|5905.55|5905.55|5903.78|5903.78|0
1635868460000|2021-11-02 15:54:20|5902|5902|5902|5902|5902|5902|5902|5902|0
1635868530000|2021-11-02 15:55:30|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|5901.35|0
1635868540000|2021-11-02 15:55:40|5902|5902|5902|5902|5902|5902|5902|5902|0
1635868600000|2021-11-02 15:56:40|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|5902.64|0
1635868610000|2021-11-02 15:56:50|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|5903.29|0
1635868620000|2021-11-02 15:57:00|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|5903.94|0
1635868640000|2021-11-02 15:57:20|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|5902.16|0
1635868660000|2021-11-02 15:57:40|5901.51|5901.51|5901.51|5901.51|5901.51|5901.51|5901.51|5901.51|0
1635868700000|2021-11-02 15:58:20|5900.87|5900.87|5899.09|5899.09|5900.87|5900.87|5899.09|5899.09|0
1635868720000|2021-11-02 15:58:40|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|0
1635868870000|2021-11-02 16:01:10|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|0
1635868910000|2021-11-02 16:01:50|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|5898.44|0
1635868920000|2021-11-02 16:02:00|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|0
1635868970000|2021-11-02 16:02:50|5897.31|5897.31|5895.53|5895.53|5897.31|5897.31|5895.53|5895.53|0
1635868980000|2021-11-02 16:03:00|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5895.53|5895.53|0
1635869000000|2021-11-02 16:03:20|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1635869090000|2021-11-02 16:04:50|5893.75|5893.75|5893.75|5893.75|5893.75|5893.75|5893.75|5893.75|0
1635869190000|2021-11-02 16:06:30|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|0
1635869220000|2021-11-02 16:07:00|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1635869320000|2021-11-02 16:08:40|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|0
1635869350000|2021-11-02 16:09:10|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|5889.06|0
1635869360000|2021-11-02 16:09:20|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|5887.28|0
1635869430000|2021-11-02 16:10:30|5889.06|5889.06|5892.62|5892.62|5892.62|5892.62|5889.06|5889.06|0
1635869450000|2021-11-02 16:10:50|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|0
1635869460000|2021-11-02 16:11:00|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|5892.62|0
1635869470000|2021-11-02 16:11:10|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|0
1635869520000|2021-11-02 16:12:00|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1635869630000|2021-11-02 16:13:50|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|0
1635869680000|2021-11-02 16:14:40|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|5891.49|0
1635869810000|2021-11-02 16:16:50|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|5890.84|0
1635869840000|2021-11-02 16:17:20|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1635869880000|2021-11-02 16:18:00|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|0
1635869930000|2021-11-02 16:18:50|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1635870000000|2021-11-02 16:20:00|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|5891.97|0
1635870050000|2021-11-02 16:20:50|5890.19|5890.19|5890.84|5890.84|5890.84|5890.84|5890.19|5890.19|0
1635870080000|2021-11-02 16:21:20|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|5890.19|0
1635870190000|2021-11-02 16:23:10|5890.84|5890.84|5891.49|5891.49|5891.49|5891.49|5890.84|5890.84|0
1635870200000|2021-11-02 16:23:20|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|0
1635870230000|2021-11-02 16:23:50|5895.05|5895.05|5898.6|5898.6|5898.6|5898.6|5895.05|5895.05|0
1635870250000|2021-11-02 16:24:10|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|0
1635870260000|2021-11-02 16:24:20|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|5899.73|0
1635870300000|2021-11-02 16:25:00|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|0
1635870310000|2021-11-02 16:25:10|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|0
1635870320000|2021-11-02 16:25:20|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|5899.09|0
1635870350000|2021-11-02 16:25:50|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|5897.31|0
1635870370000|2021-11-02 16:26:10|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|5897.96|0
1635870430000|2021-11-02 16:27:10|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|5898.6|0
1635870450000|2021-11-02 16:27:30|5896.82|5896.82|5896.18|5896.18|5896.82|5896.82|5896.18|5896.18|0
1635870490000|2021-11-02 16:28:10|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|5895.53|0
1635870500000|2021-11-02 16:28:20|5893.75|5893.75|5894.4|5894.4|5894.4|5894.4|5893.75|5893.75|0
1635870540000|2021-11-02 16:29:00|5892.62|5892.62|5892.62|5892.62|5894.4|5894.4|5892.62|5892.62|0
1635870580000|2021-11-02 16:29:40|5894.4|5894.4|5892.62|5892.62|5894.4|5894.4|5892.62|5892.62|0
1635870590000|2021-11-02 16:29:50|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|5894.4|0
1635927300000|2021-11-03 08:15:00|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|0
1635927310000|2021-11-03 08:15:10|5926.75|5926.75|5926.75|5926.75|5926.75|5926.75|5926.75|5926.75|0
1635927320000|2021-11-03 08:15:20|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|5923.19|0
1635927390000|2021-11-03 08:16:30|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|5924.49|0
1635927410000|2021-11-03 08:16:50|5926.27|5926.27|5920.93|5920.93|5926.27|5926.27|5920.93|5920.93|0
1635927490000|2021-11-03 08:18:10|5922.22|5922.22|5922.39|5922.39|5924.17|5924.17|5922.22|5922.22|0
1635927510000|2021-11-03 08:18:30|5923.03|5923.03|5925.46|5925.46|5925.46|5925.46|5923.03|5923.03|0
1635927540000|2021-11-03 08:19:00|5926.11|5926.11|5927.89|5927.89|5927.89|5927.89|5926.11|5926.11|0
1635927570000|2021-11-03 08:19:30|5929.67|5929.67|5933.22|5933.22|5933.22|5933.22|5929.67|5929.67|0
1635927580000|2021-11-03 08:19:40|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|0
1635927660000|2021-11-03 08:21:00|5929.67|5929.67|5931.44|5931.44|5931.44|5931.44|5929.67|5929.67|0
1635927670000|2021-11-03 08:21:10|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|5932.74|0
1635927720000|2021-11-03 08:22:00|5934.52|5934.52|5936.3|5936.3|5936.3|5936.3|5934.52|5934.52|0
1635927780000|2021-11-03 08:23:00|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|5934.52|0
1635927850000|2021-11-03 08:24:10|5936.3|5936.3|5939.85|5939.85|5939.85|5939.85|5936.3|5936.3|0
1635927870000|2021-11-03 08:24:30|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|5941.63|0
1635927900000|2021-11-03 08:25:00|5938.08|5938.08|5939.21|5939.21|5939.85|5939.85|5938.08|5938.08|0
1635928000000|2021-11-03 08:26:40|5940.99|5940.99|5942.76|5942.76|5942.76|5942.76|5940.99|5940.99|0
1635928020000|2021-11-03 08:27:00|5940.99|5940.99|5939.04|5939.04|5940.99|5940.99|5939.04|5939.04|0
1635928090000|2021-11-03 08:28:10|5940.82|5940.82|5939.04|5939.04|5940.82|5940.82|5939.04|5939.04|0
1635928220000|2021-11-03 08:30:20|5935.49|5935.49|5933.71|5933.71|5935.49|5935.49|5933.71|5933.71|0
1635928230000|2021-11-03 08:30:30|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|5937.26|0
1635928250000|2021-11-03 08:30:50|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|5935.49|0
1635928300000|2021-11-03 08:31:40|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|5933.71|0
1635928320000|2021-11-03 08:32:00|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|5933.06|0
1635928330000|2021-11-03 08:32:10|5932.41|5932.41|5931.77|5931.77|5932.41|5932.41|5931.77|5931.77|0
1635928340000|2021-11-03 08:32:20|5929.99|5929.99|5928.21|5928.21|5929.99|5929.99|5928.21|5928.21|0
1635928350000|2021-11-03 08:32:30|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|0
1635928430000|2021-11-03 08:33:50|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|0
1635928470000|2021-11-03 08:34:30|5919.31|5919.31|5919.31|5919.31|5919.31|5919.31|5919.31|5919.31|0
1635928490000|2021-11-03 08:34:50|5920.61|5920.61|5919.96|5919.96|5920.61|5920.61|5919.96|5919.96|0
1635928520000|2021-11-03 08:35:20|5920.61|5920.61|5920.61|5920.61|5920.61|5920.61|5920.61|5920.61|0
1635928540000|2021-11-03 08:35:40|5921.26|5921.26|5922.55|5922.55|5922.55|5922.55|5921.26|5921.26|0
1635928550000|2021-11-03 08:35:50|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|5923.2|0
1635928580000|2021-11-03 08:36:20|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|5923.85|0
1635928590000|2021-11-03 08:36:30|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|0
1635928600000|2021-11-03 08:36:40|5928.05|5928.05|5928.05|5928.05|5928.05|5928.05|5928.05|5928.05|0
1635928650000|2021-11-03 08:37:30|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|0
1635928660000|2021-11-03 08:37:40|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|0
1635928680000|2021-11-03 08:38:00|5932.26|5932.26|5932.9|5932.9|5932.9|5932.9|5932.26|5932.26|0
1635928690000|2021-11-03 08:38:10|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|0
1635928720000|2021-11-03 08:38:40|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|5933.39|0
1635928730000|2021-11-03 08:38:50|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|5929.83|0
1635928740000|2021-11-03 08:39:00|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|5928.53|0
1635928770000|2021-11-03 08:39:30|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|0
1635928800000|2021-11-03 08:40:00|5932.09|5932.09|5932.74|5932.74|5932.74|5932.74|5932.09|5932.09|0
1635928820000|2021-11-03 08:40:20|5934.52|5934.52|5938.08|5938.08|5938.08|5938.08|5934.52|5934.52|0
1635929100000|2021-11-03 08:45:00|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|5936.3|0
1635929180000|2021-11-03 08:46:20|5934.52|5934.52|5932.74|5932.74|5934.52|5934.52|5932.74|5932.74|0
1635929250000|2021-11-03 08:47:30|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|5930.96|0
1635929280000|2021-11-03 08:48:00|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|5930.31|0
1635929340000|2021-11-03 08:49:00|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|0
1635929390000|2021-11-03 08:49:50|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|0
1635929400000|2021-11-03 08:50:00|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|5926.76|0
1635929410000|2021-11-03 08:50:10|5928.05|5928.05|5928.05|5928.05|5928.7|5928.7|5928.05|5928.05|0
1635929420000|2021-11-03 08:50:20|5927.4|5927.4|5928.05|5928.05|5928.05|5928.05|5927.4|5927.4|0
1635929460000|2021-11-03 08:51:00|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|5928.7|0
1635929560000|2021-11-03 08:52:40|5926.92|5926.92|5928.7|5928.7|5928.7|5928.7|5926.92|5926.92|0
1635929620000|2021-11-03 08:53:40|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|5926.92|0
1635929630000|2021-11-03 08:53:50|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|5925.14|0
1635929680000|2021-11-03 08:54:40|5934.03|5934.03|5944.71|5944.71|5946.49|5946.49|5934.03|5934.03|0
1635929690000|2021-11-03 08:54:50|5941.15|5941.15|5942.93|5942.93|5942.93|5942.93|5941.15|5941.15|0
1635929720000|2021-11-03 08:55:20|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|5943.58|0
1635929730000|2021-11-03 08:55:30|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|5947.13|0
1635929750000|2021-11-03 08:55:50|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|5946.49|0
1635929760000|2021-11-03 08:56:00|5950.04|5950.04|5951.82|5951.82|5951.82|5951.82|5950.04|5950.04|0
1635929770000|2021-11-03 08:56:10|5953.6|5953.6|5953.6|5953.6|5953.6|5953.6|5953.6|5953.6|0
1635929800000|2021-11-03 08:56:40|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|5951.82|0
1635929860000|2021-11-03 08:57:40|5952.47|5952.47|5957.81|5957.81|5957.81|5957.81|5952.47|5952.47|0
1635929870000|2021-11-03 08:57:50|5957.16|5957.16|5957.16|5957.16|5957.16|5957.16|5957.16|5957.16|0
1635929950000|2021-11-03 08:59:10|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|5962.49|0
1635929970000|2021-11-03 08:59:30|5964.27|5964.27|5966.05|5966.05|5966.05|5966.05|5964.27|5964.27|0
1635929980000|2021-11-03 08:59:40|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|5964.27|0
1635930000000|2021-11-03 09:00:00|5962.49|5962.49|5963.14|5963.14|5963.14|5963.14|5962.49|5962.49|0
1635930020000|2021-11-03 09:00:20|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|5964.92|0
1635930030000|2021-11-03 09:00:30|5963.14|5963.14|5963.14|5963.14|5963.14|5963.14|5963.14|5963.14|0
1635930070000|2021-11-03 09:01:10|5964.44|5964.44|5963.79|5963.79|5964.44|5964.44|5963.79|5963.79|0
1635930180000|2021-11-03 09:03:00|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|5965.57|0
1635930210000|2021-11-03 09:03:30|5963.79|5963.79|5963.79|5963.79|5963.79|5963.79|5963.79|5963.79|0
1635930280000|2021-11-03 09:04:40|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|5964.44|0
1635930340000|2021-11-03 09:05:40|5969.77|5969.77|5971.55|5971.55|5971.55|5971.55|5969.77|5969.77|0
1635930350000|2021-11-03 09:05:50|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|5972.2|0
1635930370000|2021-11-03 09:06:10|5972.85|5972.85|5974.79|5974.79|5974.79|5974.79|5972.85|5972.85|0
1635930380000|2021-11-03 09:06:20|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1635930420000|2021-11-03 09:07:00|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|5974.79|0
1635930500000|2021-11-03 09:08:20|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|5971.23|0
1635930540000|2021-11-03 09:09:00|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|5973.01|0
1635930600000|2021-11-03 09:10:00|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|5972.36|0
1635930710000|2021-11-03 09:11:50|5974.14|5974.14|5981.26|5981.26|5981.26|5981.26|5974.14|5974.14|0
1635930740000|2021-11-03 09:12:20|5979.96|5979.96|5979.96|5979.96|5979.96|5979.96|5979.96|5979.96|0
1635930780000|2021-11-03 09:13:00|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|5981.9|0
1635930790000|2021-11-03 09:13:10|5985.46|5985.46|5991.77|5991.77|5991.77|5991.77|5985.46|5985.46|0
1635930800000|2021-11-03 09:13:20|5993.71|5993.71|5993.07|5993.07|5993.71|5993.71|5993.07|5993.07|0
1635930810000|2021-11-03 09:13:30|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1635930820000|2021-11-03 09:13:40|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|5991.29|0
1635930900000|2021-11-03 09:15:00|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|5993.07|0
1635930920000|2021-11-03 09:15:20|5992.42|5992.42|5993.07|5993.07|5993.07|5993.07|5992.42|5992.42|0
1635930930000|2021-11-03 09:15:30|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|0
1635930970000|2021-11-03 09:16:10|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1635931070000|2021-11-03 09:17:50|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1635931100000|2021-11-03 09:18:20|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|5996.62|0
1635931130000|2021-11-03 09:18:50|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|5994.85|0
1635931140000|2021-11-03 09:19:00|5996.62|5996.62|6000.18|6000.18|6000.18|6000.18|5996.62|5996.62|0
1635931150000|2021-11-03 09:19:10|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|5998.4|0
1635931200000|2021-11-03 09:20:00|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|6001.96|0
1635931230000|2021-11-03 09:20:30|6000.18|6000.18|6001.96|6001.96|6001.96|6001.96|6000.18|6000.18|0
1635931240000|2021-11-03 09:20:40|6001.31|6001.31|6001.31|6001.31|6001.31|6001.31|6000.67|6000.67|0
1635931260000|2021-11-03 09:21:00|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|6003.09|0
1635931270000|2021-11-03 09:21:10|6003.74|6003.74|6005.03|6005.03|6005.03|6005.03|6003.74|6003.74|0
1635931320000|2021-11-03 09:22:00|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|0
1635931330000|2021-11-03 09:22:10|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|6010.37|0
1635931360000|2021-11-03 09:22:40|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|6008.59|0
1635931370000|2021-11-03 09:22:50|6006.81|6006.81|6005.03|6005.03|6006.81|6006.81|6005.03|6005.03|0
1635931400000|2021-11-03 09:23:20|6003.74|6003.74|6003.09|6003.09|6003.74|6003.74|6003.09|6003.09|0
1635931420000|2021-11-03 09:23:40|6004.39|6004.39|6004.39|6004.39|6004.39|6004.39|6004.39|6004.39|0
1635931440000|2021-11-03 09:24:00|6000.83|6000.83|6003.9|6003.9|6003.9|6003.9|6000.83|6000.83|0
1635931460000|2021-11-03 09:24:20|6002.12|6002.12|5996.79|5996.79|6002.12|6002.12|5996.79|5996.79|0
1635931470000|2021-11-03 09:24:30|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|5995.01|0
1635931500000|2021-11-03 09:25:00|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|0
1635931520000|2021-11-03 09:25:20|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|0
1635931600000|2021-11-03 09:26:40|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|5994.36|0
1635931610000|2021-11-03 09:26:50|5992.58|5992.58|5990.8|5990.8|5992.58|5992.58|5990.8|5990.8|0
1635931630000|2021-11-03 09:27:10|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|5989.51|0
1635931660000|2021-11-03 09:27:40|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|0
1635931760000|2021-11-03 09:29:20|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|0
1635931770000|2021-11-03 09:29:30|5990.8|5990.8|5994.36|5994.36|5994.36|5994.36|5990.8|5990.8|0
1635931870000|2021-11-03 09:31:10|5993.71|5993.71|5994.36|5994.36|5994.36|5994.36|5993.71|5993.71|0
1635931920000|2021-11-03 09:32:00|5997.92|5997.92|5997.92|5997.92|5997.92|5997.92|5997.92|5997.92|0
1635931960000|2021-11-03 09:32:40|5996.14|5996.14|5994.36|5994.36|5996.14|5996.14|5994.36|5994.36|0
1635931980000|2021-11-03 09:33:00|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|5990.8|0
1635931990000|2021-11-03 09:33:10|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|5989.02|0
1635932000000|2021-11-03 09:33:20|5987.25|5987.25|5986.6|5986.6|5987.25|5987.25|5986.6|5986.6|0
1635932010000|2021-11-03 09:33:30|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|5985.3|0
1635932040000|2021-11-03 09:34:00|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|5985.95|0
1635932050000|2021-11-03 09:34:10|5986.6|5986.6|5988.54|5988.54|5988.54|5988.54|5986.6|5986.6|0
1635932060000|2021-11-03 09:34:20|5989.84|5989.84|5990.48|5990.48|5990.48|5990.48|5989.84|5989.84|0
1635932080000|2021-11-03 09:34:40|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|5992.26|0
1635932100000|2021-11-03 09:35:00|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1635932150000|2021-11-03 09:35:50|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|5988.06|0
1635932160000|2021-11-03 09:36:00|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|5988.7|0
1635932170000|2021-11-03 09:36:10|5988.06|5988.06|5989.84|5989.84|5989.84|5989.84|5988.06|5988.06|0
1635932200000|2021-11-03 09:36:40|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|5989.19|0
1635932230000|2021-11-03 09:37:10|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|5990.48|0
1635932410000|2021-11-03 09:40:10|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|5988.54|0
1635932430000|2021-11-03 09:40:30|5984.98|5984.98|5981.43|5981.43|5984.98|5984.98|5981.43|5981.43|0
1635932640000|2021-11-03 09:44:00|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|5976.09|0
1635932720000|2021-11-03 09:45:20|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|5977.87|0
1635932780000|2021-11-03 09:46:20|5974.31|5974.31|5976.09|5976.09|5976.09|5976.09|5974.31|5974.31|0
1635932820000|2021-11-03 09:47:00|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|5975.44|0
1635932830000|2021-11-03 09:47:10|5977.22|5977.22|5975.44|5975.44|5977.22|5977.22|5975.44|5975.44|0
1635932850000|2021-11-03 09:47:30|5976.09|5976.09|5977.38|5977.38|5977.38|5977.38|5976.09|5976.09|0
1635932870000|2021-11-03 09:47:50|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|0
1635932880000|2021-11-03 09:48:00|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|0
1635932890000|2021-11-03 09:48:10|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|5975.61|0
1635932910000|2021-11-03 09:48:30|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1635932920000|2021-11-03 09:48:40|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1635933000000|2021-11-03 09:50:00|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|5974.96|0
1635933030000|2021-11-03 09:50:30|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|5978.52|0
1635933080000|2021-11-03 09:51:20|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1635933120000|2021-11-03 09:52:00|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|5977.38|0
1635933210000|2021-11-03 09:53:30|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|0
1635933230000|2021-11-03 09:53:50|5972.05|5972.05|5972.05|5972.05|5972.05|5972.05|5972.05|5972.05|0
1635933330000|2021-11-03 09:55:30|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|5973.83|0
1635933500000|2021-11-03 09:58:20|5972.05|5972.05|5968.49|5968.49|5972.05|5972.05|5968.49|5968.49|0
1635933540000|2021-11-03 09:59:00|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1635933550000|2021-11-03 09:59:10|5963.48|5963.48|5961.7|5961.7|5963.48|5963.48|5961.7|5961.7|0
1635933560000|2021-11-03 09:59:20|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1635933600000|2021-11-03 10:00:00|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|5965.25|0
1635933640000|2021-11-03 10:00:40|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|5968.81|0
1635933660000|2021-11-03 10:01:00|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|5970.59|0
1635933820000|2021-11-03 10:03:40|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|5972.37|0
1635933860000|2021-11-03 10:04:20|5970.59|5970.59|5969.94|5969.94|5970.59|5970.59|5969.94|5969.94|0
1635933960000|2021-11-03 10:06:00|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|5968.16|0
1635933970000|2021-11-03 10:06:10|5966.39|5966.39|5968.16|5968.16|5968.16|5968.16|5966.39|5966.39|0
1635934000000|2021-11-03 10:06:40|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|0
1635934010000|2021-11-03 10:06:50|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|0
1635934050000|2021-11-03 10:07:30|5963.31|5963.31|5963.31|5963.31|5963.31|5963.31|5963.31|5963.31|0
1635934070000|2021-11-03 10:07:50|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|5963.96|0
1635934210000|2021-11-03 10:10:10|5963.31|5963.31|5963.96|5963.96|5963.96|5963.96|5963.31|5963.31|0
1635934270000|2021-11-03 10:11:10|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|5960.4|0
1635934400000|2021-11-03 10:13:20|5961.05|5961.05|5964.29|5964.29|5964.29|5964.29|5961.05|5961.05|0
1635934460000|2021-11-03 10:14:20|5963.64|5963.64|5962.99|5962.99|5963.64|5963.64|5962.99|5962.99|0
1635934480000|2021-11-03 10:14:40|5961.21|5961.21|5959.43|5959.43|5961.21|5961.21|5959.43|5959.43|0
1635934500000|2021-11-03 10:15:00|5961.21|5961.21|5962.99|5962.99|5962.99|5962.99|5961.21|5961.21|0
1635934630000|2021-11-03 10:17:10|5959.43|5959.43|5961.21|5961.21|5961.21|5961.21|5959.43|5959.43|0
1635934720000|2021-11-03 10:18:40|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|0
1635934730000|2021-11-03 10:18:50|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|5963.64|0
1635934740000|2021-11-03 10:19:00|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|5961.86|0
1635934750000|2021-11-03 10:19:10|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|5960.08|0
1635934760000|2021-11-03 10:19:20|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|5959.43|0
1635934970000|2021-11-03 10:22:50|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|0
1635935170000|2021-11-03 10:26:10|5958.3|5958.3|5956.52|5956.52|5958.3|5958.3|5956.52|5956.52|0
1635935190000|2021-11-03 10:26:30|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|0
1635935220000|2021-11-03 10:27:00|5958.47|5958.47|5959.11|5959.11|5959.11|5959.11|5958.47|5958.47|0
1635935250000|2021-11-03 10:27:30|5960.41|5960.41|5963|5963|5964.29|5964.29|5960.41|5960.41|0
1635935260000|2021-11-03 10:27:40|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|0
1635935280000|2021-11-03 10:28:00|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|0
1635935320000|2021-11-03 10:28:40|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1635935330000|2021-11-03 10:28:50|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1635935470000|2021-11-03 10:31:10|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1635935520000|2021-11-03 10:32:00|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1635935610000|2021-11-03 10:33:30|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1635935650000|2021-11-03 10:34:10|5961.22|5961.22|5961.87|5961.87|5961.87|5961.87|5961.22|5961.22|0
1635935750000|2021-11-03 10:35:50|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1635935760000|2021-11-03 10:36:00|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1635935810000|2021-11-03 10:36:50|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1635935890000|2021-11-03 10:38:10|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1635935970000|2021-11-03 10:39:30|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1635936030000|2021-11-03 10:40:30|5964.78|5964.78|5966.07|5966.07|5966.07|5966.07|5964.13|5964.13|0
1635936040000|2021-11-03 10:40:40|5964.78|5964.78|5965.42|5965.42|5965.42|5965.42|5964.78|5964.78|0
1635936070000|2021-11-03 10:41:10|5964.78|5964.78|5965.42|5965.42|5965.42|5965.42|5964.78|5964.78|0
1635936090000|2021-11-03 10:41:30|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1635936180000|2021-11-03 10:43:00|5963|5963|5963|5963|5963|5963|5963|5963|0
1635936280000|2021-11-03 10:44:40|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1635936330000|2021-11-03 10:45:30|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1635936360000|2021-11-03 10:46:00|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|0
1635936440000|2021-11-03 10:47:20|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1635936470000|2021-11-03 10:47:50|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1635936590000|2021-11-03 10:49:50|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|0
1635936710000|2021-11-03 10:51:50|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1635936830000|2021-11-03 10:53:50|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|0
1635936840000|2021-11-03 10:54:00|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1635936850000|2021-11-03 10:54:10|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|5960.57|0
1635936880000|2021-11-03 10:54:40|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|5959.92|0
1635936890000|2021-11-03 10:54:50|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|5957.98|0
1635937020000|2021-11-03 10:57:00|5959.28|5959.28|5961.06|5961.06|5961.06|5961.06|5959.28|5959.28|0
1635937140000|2021-11-03 10:59:00|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1635937150000|2021-11-03 10:59:10|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1635937190000|2021-11-03 10:59:50|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|0
1635937250000|2021-11-03 11:00:50|5956.2|5956.2|5954.42|5954.42|5956.2|5956.2|5954.42|5954.42|0
1635937260000|2021-11-03 11:01:00|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|5952.65|0
1635937380000|2021-11-03 11:03:00|5950.87|5950.87|5950.87|5950.87|5950.87|5950.87|5950.87|5950.87|0
1635937550000|2021-11-03 11:05:50|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|5949.09|0
1635937570000|2021-11-03 11:06:10|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|5947.31|0
1635937620000|2021-11-03 11:07:00|5945.53|5945.53|5941.97|5941.97|5945.53|5945.53|5941.97|5941.97|0
1635937650000|2021-11-03 11:07:30|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1635937660000|2021-11-03 11:07:40|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|0
1635937710000|2021-11-03 11:08:30|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|0
1635937770000|2021-11-03 11:09:30|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|0
1635937820000|2021-11-03 11:10:20|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1635937830000|2021-11-03 11:10:30|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|0
1635937870000|2021-11-03 11:11:10|5934.05|5934.05|5935.83|5935.83|5935.83|5935.83|5934.05|5934.05|0
1635937920000|2021-11-03 11:12:00|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|0
1635937980000|2021-11-03 11:13:00|5935.83|5935.83|5934.05|5934.05|5935.83|5935.83|5934.05|5934.05|0
1635938060000|2021-11-03 11:14:20|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|5932.27|0
1635938100000|2021-11-03 11:15:00|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1635938160000|2021-11-03 11:16:00|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|0
1635938210000|2021-11-03 11:16:50|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|5936.96|0
1635938220000|2021-11-03 11:17:00|5933.4|5933.4|5929.84|5929.84|5933.4|5933.4|5928.06|5928.06|0
1635938260000|2021-11-03 11:17:40|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|5930.49|0
1635938340000|2021-11-03 11:19:00|5929.2|5929.2|5929.2|5929.2|5929.2|5929.2|5929.2|5929.2|0
1635938530000|2021-11-03 11:22:10|5929.84|5929.84|5930.49|5930.49|5930.49|5930.49|5929.84|5929.84|0
1635938540000|2021-11-03 11:22:20|5931.14|5931.14|5931.79|5931.79|5931.79|5931.79|5931.14|5931.14|0
1635938700000|2021-11-03 11:25:00|5928.23|5928.23|5935.34|5935.34|5935.34|5935.34|5928.23|5928.23|0
1635938740000|2021-11-03 11:25:40|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|5933.56|0
1635938750000|2021-11-03 11:25:50|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|5931.79|0
1635938900000|2021-11-03 11:28:20|5930.01|5930.01|5930.01|5930.01|5930.01|5930.01|5930.01|5930.01|0
1635938950000|2021-11-03 11:29:10|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|0
1635939060000|2021-11-03 11:31:00|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|5928.71|0
1635939070000|2021-11-03 11:31:10|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|0
1635939180000|2021-11-03 11:33:00|5926.29|5926.29|5924.51|5924.51|5926.29|5926.29|5924.51|5924.51|0
1635939240000|2021-11-03 11:34:00|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|0
1635939260000|2021-11-03 11:34:20|5926.29|5926.29|5928.06|5928.06|5928.06|5928.06|5926.29|5926.29|0
1635939300000|2021-11-03 11:35:00|5926.29|5926.29|5924.51|5924.51|5928.06|5928.06|5924.51|5924.51|0
1635939420000|2021-11-03 11:37:00|5926.29|5926.29|5928.06|5928.06|5928.06|5928.06|5926.29|5926.29|0
1635939470000|2021-11-03 11:37:50|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|0
1635939650000|2021-11-03 11:40:50|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|0
1635939700000|2021-11-03 11:41:40|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|0
1635939900000|2021-11-03 11:45:00|5928.06|5928.06|5929.2|5929.2|5929.84|5929.84|5928.06|5928.06|0
1635940010000|2021-11-03 11:46:50|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|0
1635940090000|2021-11-03 11:48:10|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|5931.62|0
1635940120000|2021-11-03 11:48:40|5933.4|5933.4|5936.96|5936.96|5936.96|5936.96|5933.4|5933.4|0
1635940130000|2021-11-03 11:48:50|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|5935.18|0
1635940430000|2021-11-03 11:53:50|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1635940480000|2021-11-03 11:54:40|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1635940610000|2021-11-03 11:56:50|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1635940620000|2021-11-03 11:57:00|5939.38|5939.38|5940.03|5940.03|5940.03|5940.03|5939.38|5939.38|0
1635940630000|2021-11-03 11:57:10|5940.68|5940.68|5941.97|5941.97|5941.97|5941.97|5940.68|5940.68|0
1635940670000|2021-11-03 11:57:50|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1635940690000|2021-11-03 11:58:10|5940.03|5940.03|5940.03|5940.03|5940.03|5940.03|5940.03|5940.03|0
1635940700000|2021-11-03 11:58:20|5938.25|5938.25|5940.03|5940.03|5940.03|5940.03|5938.25|5938.25|0
1635940710000|2021-11-03 11:58:30|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|0
1635940750000|2021-11-03 11:59:10|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|5936.47|0
1635940950000|2021-11-03 12:02:30|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|5937.12|0
1635940960000|2021-11-03 12:02:40|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|0
1635941090000|2021-11-03 12:04:50|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|5938.25|0
1635941200000|2021-11-03 12:06:40|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|5938.9|0
1635941210000|2021-11-03 12:06:50|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|5939.55|0
1635941220000|2021-11-03 12:07:00|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1635941240000|2021-11-03 12:07:20|5941.97|5941.97|5941.97|5941.97|5941.97|5941.97|5941.97|5941.97|0
1635941300000|2021-11-03 12:08:20|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|5941.33|0
1635941420000|2021-11-03 12:10:20|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|0
1635941430000|2021-11-03 12:10:30|5946.66|5946.66|5943.1|5943.1|5946.66|5946.66|5943.1|5943.1|0
1635941480000|2021-11-03 12:11:20|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|0
1635941490000|2021-11-03 12:11:30|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|5943.1|0
1635941500000|2021-11-03 12:11:40|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|5944.88|0
1635941630000|2021-11-03 12:13:50|5946.66|5946.66|5948.44|5948.44|5948.44|5948.44|5946.66|5946.66|0
1635941640000|2021-11-03 12:14:00|5952|5952|5952|5952|5952|5952|5952|5952|0
1635941700000|2021-11-03 12:15:00|5953.78|5953.78|5953.78|5953.78|5953.78|5953.78|5953.78|5953.78|0
1635941790000|2021-11-03 12:16:30|5957.33|5957.33|5957.33|5957.33|5957.33|5957.33|5957.33|5957.33|0
1635941880000|2021-11-03 12:18:00|5958.63|5958.63|5959.28|5959.28|5959.28|5959.28|5958.63|5958.63|0
1635941940000|2021-11-03 12:19:00|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1635941960000|2021-11-03 12:19:20|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|0
1635942000000|2021-11-03 12:20:00|5964.61|5964.61|5966.39|5966.39|5966.39|5966.39|5964.61|5964.61|0
1635942100000|2021-11-03 12:21:40|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1635942120000|2021-11-03 12:22:00|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|0
1635942180000|2021-11-03 12:23:00|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|0
1635942300000|2021-11-03 12:25:00|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1635942320000|2021-11-03 12:25:20|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1635942450000|2021-11-03 12:27:30|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1635942480000|2021-11-03 12:28:00|5975.45|5975.45|5976.1|5976.1|5976.1|5976.1|5975.45|5975.45|0
1635942520000|2021-11-03 12:28:40|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1635942620000|2021-11-03 12:30:20|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1635942650000|2021-11-03 12:30:50|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1635942740000|2021-11-03 12:32:20|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1635942830000|2021-11-03 12:33:50|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1635942890000|2021-11-03 12:34:50|5970.11|5970.11|5968.33|5968.33|5970.11|5970.11|5968.33|5968.33|0
1635942930000|2021-11-03 12:35:30|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|5968.98|0
1635943080000|2021-11-03 12:38:00|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|5967.2|0
1635943110000|2021-11-03 12:38:30|5967.85|5967.85|5967.85|5967.85|5967.85|5967.85|5967.85|5967.85|0
1635943150000|2021-11-03 12:39:10|5966.07|5966.07|5966.07|5966.07|5966.07|5966.07|5966.07|5966.07|0
1635943180000|2021-11-03 12:39:40|5964.13|5964.13|5964.13|5964.13|5964.13|5964.13|5964.13|5964.13|0
1635943200000|2021-11-03 12:40:00|5966.07|5966.07|5967.85|5967.85|5967.85|5967.85|5966.07|5966.07|0
1635943220000|2021-11-03 12:40:20|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|5968.5|0
1635943420000|2021-11-03 12:43:40|5966.72|5966.72|5968.5|5968.5|5968.5|5968.5|5966.72|5966.72|0
1635943430000|2021-11-03 12:43:50|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|5972.06|0
1635943460000|2021-11-03 12:44:20|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1635943510000|2021-11-03 12:45:10|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1635943580000|2021-11-03 12:46:20|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1635943670000|2021-11-03 12:47:50|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|0
1635943720000|2021-11-03 12:48:40|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1635943860000|2021-11-03 12:51:00|5976.1|5976.1|5977.88|5977.88|5977.88|5977.88|5976.1|5976.1|0
1635943910000|2021-11-03 12:51:50|5976.1|5976.1|5974.32|5974.32|5976.1|5976.1|5974.32|5974.32|0
1635943950000|2021-11-03 12:52:30|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1635944010000|2021-11-03 12:53:30|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1635944070000|2021-11-03 12:54:30|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1635944110000|2021-11-03 12:55:10|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1635944140000|2021-11-03 12:55:40|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|0
1635944210000|2021-11-03 12:56:50|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1635944300000|2021-11-03 12:58:20|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|0
1635944360000|2021-11-03 12:59:20|5980.3|5980.3|5980.3|5980.3|5980.3|5980.3|5980.3|5980.3|0
1635944450000|2021-11-03 13:00:50|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1635944490000|2021-11-03 13:01:30|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|0
1635944550000|2021-11-03 13:02:30|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|0
1635944600000|2021-11-03 13:03:20|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1635944620000|2021-11-03 13:03:40|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1635944700000|2021-11-03 13:05:00|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|5970.6|0
1635944730000|2021-11-03 13:05:30|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1635944750000|2021-11-03 13:05:50|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1635944880000|2021-11-03 13:08:00|5973.02|5973.02|5971.73|5971.73|5973.02|5973.02|5971.73|5971.73|0
1635944890000|2021-11-03 13:08:10|5975.29|5975.29|5973.51|5973.51|5975.29|5975.29|5973.51|5973.51|0
1635944900000|2021-11-03 13:08:20|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1635944950000|2021-11-03 13:09:10|5975.45|5975.45|5976.74|5976.74|5976.74|5976.74|5975.45|5975.45|0
1635944970000|2021-11-03 13:09:30|5980.3|5980.3|5980.95|5980.95|5980.95|5980.95|5980.3|5980.3|0
1635944980000|2021-11-03 13:09:40|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|0
1635945010000|2021-11-03 13:10:10|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|0
1635945030000|2021-11-03 13:10:30|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|5976.74|0
1635945430000|2021-11-03 13:17:10|5980.3|5980.3|5980.3|5980.3|5980.3|5980.3|5980.3|5980.3|0
1635945450000|2021-11-03 13:17:30|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|5982.08|0
1635945670000|2021-11-03 13:21:10|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|0
1635945680000|2021-11-03 13:21:20|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1635945860000|2021-11-03 13:24:20|5980.3|5980.3|5981.6|5981.6|5981.6|5981.6|5980.3|5980.3|0
1635945900000|2021-11-03 13:25:00|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|5983.38|0
1635945920000|2021-11-03 13:25:20|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|0
1635946130000|2021-11-03 13:28:50|5979.82|5979.82|5979.82|5979.82|5979.82|5979.82|5979.82|5979.82|0
1635946140000|2021-11-03 13:29:00|5981.6|5981.6|5979.82|5979.82|5981.6|5981.6|5979.82|5979.82|0
1635946190000|2021-11-03 13:29:50|5978.52|5978.52|5976.74|5976.74|5978.52|5978.52|5976.74|5976.74|0
1635946200000|2021-11-03 13:30:00|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|5974.97|0
1635946260000|2021-11-03 13:31:00|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1635946270000|2021-11-03 13:31:10|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1635946280000|2021-11-03 13:31:20|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|5970.76|0
1635946310000|2021-11-03 13:31:50|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|5972.54|0
1635946340000|2021-11-03 13:32:20|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|5971.89|0
1635946350000|2021-11-03 13:32:30|5973.67|5973.67|5973.67|5973.67|5973.67|5973.67|5973.67|5973.67|0
1635946400000|2021-11-03 13:33:20|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|5974.32|0
1635946440000|2021-11-03 13:34:00|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|5976.1|0
1635946490000|2021-11-03 13:34:50|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1635946570000|2021-11-03 13:36:10|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|5981.43|0
1635946660000|2021-11-03 13:37:40|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|5977.88|0
1635946670000|2021-11-03 13:37:50|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|5979.65|0
1635946770000|2021-11-03 13:39:30|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|0
1635946800000|2021-11-03 13:40:00|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1635946810000|2021-11-03 13:40:10|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1635946880000|2021-11-03 13:41:20|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1635946900000|2021-11-03 13:41:40|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1635947130000|2021-11-03 13:45:30|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1635947220000|2021-11-03 13:47:00|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1635947250000|2021-11-03 13:47:30|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|5981.27|0
1635947300000|2021-11-03 13:48:20|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|5978.03|0
1635947330000|2021-11-03 13:48:50|5980.62|5980.62|5977.06|5977.06|5980.62|5980.62|5977.06|5977.06|0
1635947340000|2021-11-03 13:49:00|5977.71|5977.71|5977.71|5977.71|5979.49|5979.49|5977.71|5977.71|0
1635947350000|2021-11-03 13:49:10|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|5979.01|0
1635947370000|2021-11-03 13:49:30|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|0
1635947390000|2021-11-03 13:49:50|5975.93|5975.93|5972.38|5972.38|5975.93|5975.93|5972.38|5972.38|0
1635947400000|2021-11-03 13:50:00|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1635947460000|2021-11-03 13:51:00|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|5975.29|0
1635947470000|2021-11-03 13:51:10|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1635947510000|2021-11-03 13:51:50|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|0
1635947520000|2021-11-03 13:52:00|5971.08|5971.08|5969.3|5969.3|5971.08|5971.08|5969.3|5969.3|0
1635947560000|2021-11-03 13:52:40|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|0
1635947680000|2021-11-03 13:54:40|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|5966.88|0
1635947690000|2021-11-03 13:54:50|5965.1|5965.1|5963.32|5963.32|5965.1|5965.1|5963.32|5963.32|0
1635947750000|2021-11-03 13:55:50|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1635947810000|2021-11-03 13:56:50|5962.19|5962.19|5962.83|5962.83|5962.83|5962.83|5962.19|5962.19|0
1635947850000|2021-11-03 13:57:30|5961.06|5961.06|5959.76|5959.76|5961.06|5961.06|5959.76|5959.76|0
1635947860000|2021-11-03 13:57:40|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1635947870000|2021-11-03 13:57:50|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1635947880000|2021-11-03 13:58:00|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1635947890000|2021-11-03 13:58:10|5961.06|5961.06|5959.76|5959.76|5961.06|5961.06|5959.76|5959.76|0
1635947990000|2021-11-03 13:59:50|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1635948040000|2021-11-03 14:00:40|5959.76|5959.76|5961.06|5961.06|5961.06|5961.06|5959.76|5959.76|0
1635948060000|2021-11-03 14:01:00|5963.65|5963.65|5962.35|5962.35|5963.65|5963.65|5962.35|5962.35|0
1635948080000|2021-11-03 14:01:20|5963|5963|5963.65|5963.65|5963.65|5963.65|5963|5963|0
1635948100000|2021-11-03 14:01:40|5962.35|5962.35|5962.35|5962.35|5962.35|5962.35|5962.35|5962.35|0
1635948120000|2021-11-03 14:02:00|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1635948130000|2021-11-03 14:02:10|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1635948140000|2021-11-03 14:02:20|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1635948180000|2021-11-03 14:03:00|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|0
1635948230000|2021-11-03 14:03:50|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|0
1635948280000|2021-11-03 14:04:40|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|5957.5|0
1635948360000|2021-11-03 14:06:00|5959.28|5959.28|5961.06|5961.06|5961.06|5961.06|5959.28|5959.28|0
1635948370000|2021-11-03 14:06:10|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|5959.28|0
1635948390000|2021-11-03 14:06:30|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1635948480000|2021-11-03 14:08:00|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|5960.41|0
1635948490000|2021-11-03 14:08:10|5961.06|5961.06|5961.7|5961.7|5961.7|5961.7|5961.06|5961.06|0
1635948510000|2021-11-03 14:08:30|5963.48|5963.48|5961.7|5961.7|5963.48|5963.48|5961.7|5961.7|0
1635948650000|2021-11-03 14:10:50|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1635948670000|2021-11-03 14:11:10|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|5965.26|0
1635948780000|2021-11-03 14:13:00|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|5968.82|0
1635948960000|2021-11-03 14:16:00|5967.04|5967.04|5965.26|5965.26|5967.04|5967.04|5965.26|5965.26|0
1635949000000|2021-11-03 14:16:40|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|5963.48|0
1635949020000|2021-11-03 14:17:00|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|0
1635949060000|2021-11-03 14:17:40|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|0
1635949080000|2021-11-03 14:18:00|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|5960.89|0
1635949090000|2021-11-03 14:18:10|5962.19|5962.19|5961.54|5961.54|5962.19|5962.19|5961.54|5961.54|0
1635949100000|2021-11-03 14:18:20|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|5963.32|0
1635949120000|2021-11-03 14:18:40|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|0
1635949130000|2021-11-03 14:18:50|5964.61|5964.61|5965.26|5965.26|5965.26|5965.26|5964.61|5964.61|0
1635949140000|2021-11-03 14:19:00|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|0
1635949150000|2021-11-03 14:19:10|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|0
1635949160000|2021-11-03 14:19:20|5965.26|5965.26|5964.61|5964.61|5965.26|5965.26|5964.61|5964.61|0
1635949190000|2021-11-03 14:19:50|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|0
1635949230000|2021-11-03 14:20:30|5962.19|5962.19|5960.41|5960.41|5962.19|5962.19|5960.41|5960.41|0
1635949340000|2021-11-03 14:22:20|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|5959.11|0
1635949350000|2021-11-03 14:22:30|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1635949400000|2021-11-03 14:23:20|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1635949430000|2021-11-03 14:23:50|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1635949450000|2021-11-03 14:24:10|5961.06|5961.06|5961.7|5961.7|5961.7|5961.7|5961.06|5961.06|0
1635949480000|2021-11-03 14:24:40|5959.92|5959.92|5957.5|5957.5|5959.92|5959.92|5955.72|5955.72|0
1635949490000|2021-11-03 14:24:50|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|5956.85|0
1635949500000|2021-11-03 14:25:00|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|5956.2|0
1635949530000|2021-11-03 14:25:30|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|5954.42|0
1635949640000|2021-11-03 14:27:20|5955.72|5955.72|5961.06|5961.06|5961.06|5961.06|5955.72|5955.72|0
1635949670000|2021-11-03 14:27:50|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|5962.83|0
1635949680000|2021-11-03 14:28:00|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|5961.54|0
1635949700000|2021-11-03 14:28:20|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1635949860000|2021-11-03 14:31:00|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1635949900000|2021-11-03 14:31:40|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|5959.76|0
1635949930000|2021-11-03 14:32:10|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|5961.06|0
1635949950000|2021-11-03 14:32:30|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|5961.7|0
1635949960000|2021-11-03 14:32:40|5962.35|5962.35|5961.7|5961.7|5962.35|5962.35|5961.7|5961.7|0
1635949980000|2021-11-03 14:33:00|5963.48|5963.48|5965.26|5965.26|5965.26|5965.26|5963.48|5963.48|0
1635950000000|2021-11-03 14:33:20|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|0
1635950090000|2021-11-03 14:34:50|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|0
1635950150000|2021-11-03 14:35:50|5958.63|5958.63|5957.33|5957.33|5958.63|5958.63|5957.33|5957.33|0
1635950190000|2021-11-03 14:36:30|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|5958.63|0
1635950220000|2021-11-03 14:37:00|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|0
1635950290000|2021-11-03 14:38:10|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|5963.97|0
1635950300000|2021-11-03 14:38:20|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|5962.19|0
1635950330000|2021-11-03 14:38:50|5965.74|5965.74|5967.52|5967.52|5967.52|5967.52|5965.74|5965.74|0
1635950370000|2021-11-03 14:39:30|5968.17|5968.17|5968.82|5968.82|5968.82|5968.82|5968.17|5968.17|0
1635950380000|2021-11-03 14:39:40|5969.47|5969.47|5968.82|5968.82|5969.47|5969.47|5968.82|5968.82|0
1635950400000|2021-11-03 14:40:00|5968.17|5968.17|5967.52|5967.52|5968.17|5968.17|5967.52|5967.52|0
1635950460000|2021-11-03 14:41:00|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|0
1635950470000|2021-11-03 14:41:10|5967.52|5967.52|5967.52|5967.52|5969.3|5969.3|5967.52|5967.52|0
1635950480000|2021-11-03 14:41:20|5968.17|5968.17|5968.82|5968.82|5968.82|5968.82|5968.17|5968.17|0
1635950510000|2021-11-03 14:41:50|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|5967.52|0
1635950520000|2021-11-03 14:42:00|5971.08|5971.08|5971.08|5971.08|5971.08|5971.08|5971.08|5971.08|0
1635950540000|2021-11-03 14:42:20|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|5972.86|0
1635950550000|2021-11-03 14:42:30|5974.64|5974.64|5974.64|5974.64|5974.64|5974.64|5974.64|5974.64|0
1635950630000|2021-11-03 14:43:50|5972.86|5972.86|5972.38|5972.38|5972.86|5972.86|5971.08|5971.08|0
1635950640000|2021-11-03 14:44:00|5973.02|5973.02|5972.38|5972.38|5973.02|5973.02|5972.38|5972.38|0
1635950670000|2021-11-03 14:44:30|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1635950800000|2021-11-03 14:46:40|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1635950950000|2021-11-03 14:49:10|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1635951020000|2021-11-03 14:50:20|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1635951040000|2021-11-03 14:50:40|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1635951100000|2021-11-03 14:51:40|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1635951140000|2021-11-03 14:52:20|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1635951170000|2021-11-03 14:52:50|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1635951200000|2021-11-03 14:53:20|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1635951350000|2021-11-03 14:55:50|5975.29|5975.29|5973.51|5973.51|5975.29|5975.29|5973.51|5973.51|0
1635951410000|2021-11-03 14:56:50|5971.73|5971.73|5973.51|5973.51|5973.51|5973.51|5971.73|5971.73|0
1635951440000|2021-11-03 14:57:20|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|0
1635951460000|2021-11-03 14:57:40|5975.93|5975.93|5974.15|5974.15|5975.93|5975.93|5974.15|5974.15|0
1635951490000|2021-11-03 14:58:10|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1635951540000|2021-11-03 14:59:00|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|5977.71|0
1635951620000|2021-11-03 15:00:20|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|5979.49|0
1635951690000|2021-11-03 15:01:30|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1635951700000|2021-11-03 15:01:40|5980.79|5980.79|5977.23|5977.23|5980.79|5980.79|5977.23|5977.23|0
1635951710000|2021-11-03 15:01:50|5980.79|5980.79|5979.01|5979.01|5980.79|5980.79|5979.01|5979.01|0
1635951730000|2021-11-03 15:02:10|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|0
1635951840000|2021-11-03 15:04:00|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1635951870000|2021-11-03 15:04:30|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1635951930000|2021-11-03 15:05:30|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1635951940000|2021-11-03 15:05:40|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1635952000000|2021-11-03 15:06:40|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1635952050000|2021-11-03 15:07:30|5974.8|5974.8|5976.58|5976.58|5976.58|5976.58|5973.02|5973.02|0
1635952070000|2021-11-03 15:07:50|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1635952160000|2021-11-03 15:09:20|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1635952180000|2021-11-03 15:09:40|5976.58|5976.58|5974.8|5974.8|5976.58|5976.58|5974.8|5974.8|0
1635952200000|2021-11-03 15:10:00|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1635952270000|2021-11-03 15:11:10|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|5975.93|0
1635952290000|2021-11-03 15:11:30|5974.15|5974.15|5974.15|5974.15|5974.15|5974.15|5973.51|5973.51|0
1635952580000|2021-11-03 15:16:20|5972.38|5972.38|5970.6|5970.6|5972.38|5972.38|5970.6|5970.6|0
1635952610000|2021-11-03 15:16:50|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1635952660000|2021-11-03 15:17:40|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|5973.02|0
1635952680000|2021-11-03 15:18:00|5971.73|5971.73|5973.02|5973.02|5973.02|5973.02|5971.73|5971.73|0
1635952700000|2021-11-03 15:18:20|5971.73|5971.73|5974.8|5974.8|5974.8|5974.8|5971.73|5971.73|0
1635952770000|2021-11-03 15:19:30|5973.51|5973.51|5971.73|5971.73|5973.51|5973.51|5971.73|5971.73|0
1635952820000|2021-11-03 15:20:20|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|5973.51|0
1635952860000|2021-11-03 15:21:00|5975.29|5975.29|5976.58|5976.58|5976.58|5976.58|5975.29|5975.29|0
1635952980000|2021-11-03 15:23:00|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|5974.8|0
1635952990000|2021-11-03 15:23:10|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1635953050000|2021-11-03 15:24:10|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1635953340000|2021-11-03 15:29:00|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|5976.58|0
1635953350000|2021-11-03 15:29:10|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|5977.23|0
1635953460000|2021-11-03 15:31:00|5980.79|5980.79|5980.79|5980.79|5980.79|5980.79|5980.79|5980.79|0
1635953480000|2021-11-03 15:31:20|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|0
1635953490000|2021-11-03 15:31:30|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|0
1635953500000|2021-11-03 15:31:40|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|5982.56|0
1635953570000|2021-11-03 15:32:50|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|5981.92|0
1635953630000|2021-11-03 15:33:50|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1635953710000|2021-11-03 15:35:10|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|0
1635953740000|2021-11-03 15:35:40|5982.56|5982.56|5980.79|5980.79|5982.56|5982.56|5980.79|5980.79|0
1635953780000|2021-11-03 15:36:20|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|5980.14|0
1635953840000|2021-11-03 15:37:20|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1635953880000|2021-11-03 15:38:00|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|0
1635953950000|2021-11-03 15:39:10|5986.12|5986.12|5985.47|5985.47|5986.12|5986.12|5985.47|5985.47|0
1635954110000|2021-11-03 15:41:50|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1635954210000|2021-11-03 15:43:30|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1635954570000|2021-11-03 15:49:30|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1635954580000|2021-11-03 15:49:40|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|5989.03|0
1635954870000|2021-11-03 15:54:30|5990.81|5990.81|5992.59|5992.59|5992.59|5992.59|5990.81|5990.81|0
1635954900000|2021-11-03 15:55:00|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1635954910000|2021-11-03 15:55:10|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1635954920000|2021-11-03 15:55:20|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|5997.93|0
1635954940000|2021-11-03 15:55:40|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1635954950000|2021-11-03 15:55:50|5996.15|5996.15|5997.93|5997.93|5997.93|5997.93|5996.15|5996.15|0
1635955130000|2021-11-03 15:58:50|5999.7|5999.7|6001.48|6001.48|6001.48|6001.48|5999.7|5999.7|0
1635955150000|2021-11-03 15:59:10|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1635955180000|2021-11-03 15:59:40|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|0
1635955190000|2021-11-03 15:59:50|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|0
1635955200000|2021-11-03 16:00:00|6000.35|6000.35|5999.7|5999.7|6000.35|6000.35|5999.7|5999.7|0
1635955210000|2021-11-03 16:00:10|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1635955280000|2021-11-03 16:01:20|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|5999.7|0
1635955320000|2021-11-03 16:02:00|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1635955380000|2021-11-03 16:03:00|5999.7|5999.7|6001.48|6001.48|6001.48|6001.48|5999.7|5999.7|0
1635955410000|2021-11-03 16:03:30|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1635955470000|2021-11-03 16:04:30|6005.04|6005.04|6006.82|6006.82|6006.82|6006.82|6005.04|6005.04|0
1635955490000|2021-11-03 16:04:50|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1635955670000|2021-11-03 16:07:50|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1635955720000|2021-11-03 16:08:40|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|6001.48|0
1635955760000|2021-11-03 16:09:20|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1635955800000|2021-11-03 16:10:00|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1635955860000|2021-11-03 16:11:00|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|0
1635955900000|2021-11-03 16:11:40|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|0
1635956000000|2021-11-03 16:13:20|6006.82|6006.82|6003.26|6003.26|6006.82|6006.82|6003.26|6003.26|0
1635956090000|2021-11-03 16:14:50|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|0
1635956170000|2021-11-03 16:16:10|6005.04|6005.04|6003.26|6003.26|6005.04|6005.04|6003.26|6003.26|0
1635956180000|2021-11-03 16:16:20|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1635956250000|2021-11-03 16:17:30|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1635956270000|2021-11-03 16:17:50|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1635956320000|2021-11-03 16:18:40|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|0
1635956440000|2021-11-03 16:20:40|6007.47|6007.47|6006.82|6006.82|6007.47|6007.47|6006.82|6006.82|0
1635956450000|2021-11-03 16:20:50|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1635956500000|2021-11-03 16:21:40|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|6003.26|0
1635956610000|2021-11-03 16:23:30|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|6005.04|0
1635956630000|2021-11-03 16:23:50|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|0
1635956710000|2021-11-03 16:25:10|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|6008.6|0
1635956750000|2021-11-03 16:25:50|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|6006.82|0
1635956760000|2021-11-03 16:26:00|6005.04|6005.04|6006.82|6006.82|6006.82|6006.82|6005.04|6005.04|0
1635956770000|2021-11-03 16:26:10|6008.11|6008.11|6008.11|6008.11|6009.41|6009.41|6006.98|6006.98|0
1635956800000|2021-11-03 16:26:40|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|0
1635956820000|2021-11-03 16:27:00|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1635956840000|2021-11-03 16:27:20|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|0
1635956870000|2021-11-03 16:27:50|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1635956880000|2021-11-03 16:28:00|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1635956890000|2021-11-03 16:28:10|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1635956910000|2021-11-03 16:28:30|6008.6|6008.6|6008.6|6008.6|6010.38|6010.38|6008.6|6008.6|0
1635956920000|2021-11-03 16:28:40|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|6010.38|0
1635956930000|2021-11-03 16:28:50|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1635956940000|2021-11-03 16:29:00|6010.38|6010.38|6010.38|6010.38|6011.02|6011.02|6010.38|6010.38|0
1635956950000|2021-11-03 16:29:10|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|6011.02|0
1635956960000|2021-11-03 16:29:20|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|6012.8|0
1635956970000|2021-11-03 16:29:30|6012.16|6012.16|6012.8|6012.8|6013.45|6013.45|6012.16|6012.16|0
1635956980000|2021-11-03 16:29:40|6014.1|6014.1|6017.01|6017.01|6017.65|6017.65|6014.1|6014.1|0
1635956990000|2021-11-03 16:29:50|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|6018.79|0
1636013700000|2021-11-04 08:15:00|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1636013710000|2021-11-04 08:15:10|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|6004.88|0
1636013750000|2021-11-04 08:15:50|6002.94|6002.94|6004.72|6004.72|6004.72|6004.72|6002.94|6002.94|0
1636013820000|2021-11-04 08:17:00|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|6006.5|0
1636013830000|2021-11-04 08:17:10|6007.79|6007.79|6014.91|6014.91|6014.91|6014.91|6007.79|6007.79|0
1636013840000|2021-11-04 08:17:20|6014.26|6014.26|6014.26|6014.26|6014.26|6014.26|6014.26|6014.26|0
1636013880000|2021-11-04 08:18:00|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|0
1636013930000|2021-11-04 08:18:50|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|0
1636013940000|2021-11-04 08:19:00|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|0
1636013950000|2021-11-04 08:19:10|6030.27|6030.27|6033.83|6033.83|6033.83|6033.83|6030.27|6030.27|0
1636013970000|2021-11-04 08:19:30|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|0
1636013980000|2021-11-04 08:19:40|6033.83|6033.83|6037.38|6037.38|6037.38|6037.38|6033.83|6033.83|0
1636014010000|2021-11-04 08:20:10|6033.83|6033.83|6032.05|6032.05|6033.83|6033.83|6032.05|6032.05|0
1636014020000|2021-11-04 08:20:20|6037.38|6037.38|6042.72|6042.72|6042.72|6042.72|6037.38|6037.38|0
1636014040000|2021-11-04 08:20:40|6040.94|6040.94|6044.5|6044.5|6044.5|6044.5|6040.94|6040.94|0
1636014060000|2021-11-04 08:21:00|6048.06|6048.06|6049.84|6049.84|6049.84|6049.84|6048.06|6048.06|0
1636014070000|2021-11-04 08:21:10|6051.61|6051.61|6053.39|6053.39|6053.39|6053.39|6051.61|6051.61|0
1636014080000|2021-11-04 08:21:20|6058.73|6058.73|6058.73|6058.73|6058.73|6058.73|6058.73|6058.73|0
1636014090000|2021-11-04 08:21:30|6060.51|6060.51|6058.73|6058.73|6060.51|6060.51|6056.95|6056.95|0
1636014120000|2021-11-04 08:22:00|6053.39|6053.39|6053.39|6053.39|6053.39|6053.39|6051.61|6051.61|0
1636014130000|2021-11-04 08:22:10|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|6055.17|0
1636014140000|2021-11-04 08:22:20|6056.95|6056.95|6049.84|6049.84|6056.95|6056.95|6048.06|6048.06|0
1636014150000|2021-11-04 08:22:30|6046.28|6046.28|6046.28|6046.28|6046.28|6046.28|6046.28|6046.28|0
1636014180000|2021-11-04 08:23:00|6053.39|6053.39|6061.16|6061.16|6061.16|6061.16|6053.39|6053.39|0
1636014190000|2021-11-04 08:23:10|6059.38|6059.38|6062.93|6062.93|6062.93|6062.93|6059.38|6059.38|0
1636014200000|2021-11-04 08:23:20|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|0
1636014210000|2021-11-04 08:23:30|6064.71|6064.71|6078.94|6078.94|6078.94|6078.94|6064.71|6064.71|0
1636014220000|2021-11-04 08:23:40|6082.5|6082.5|6083.63|6083.63|6087.84|6087.84|6082.5|6082.5|0
1636014230000|2021-11-04 08:23:50|6088.97|6088.97|6096.08|6096.08|6096.08|6096.08|6088.97|6088.97|0
1636014240000|2021-11-04 08:24:00|6088.97|6088.97|6089.62|6089.62|6101.42|6101.42|6088.97|6088.97|0
1636014250000|2021-11-04 08:24:10|6093.17|6093.17|6089.62|6089.62|6093.17|6093.17|6089.62|6089.62|0
1636014260000|2021-11-04 08:24:20|6091.39|6091.39|6096.73|6096.73|6096.73|6096.73|6091.39|6091.39|0
1636014280000|2021-11-04 08:24:40|6084.28|6084.28|6089.62|6089.62|6089.62|6089.62|6084.28|6084.28|0
1636014310000|2021-11-04 08:25:10|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|0
1636014320000|2021-11-04 08:25:20|6098.51|6098.51|6102.07|6102.07|6102.07|6102.07|6098.51|6098.51|0
1636014330000|2021-11-04 08:25:30|6107.4|6107.4|6091.39|6091.39|6107.4|6107.4|6091.39|6091.39|0
1636014340000|2021-11-04 08:25:40|6084.28|6084.28|6077.16|6077.16|6084.28|6084.28|6077.16|6077.16|0
1636014350000|2021-11-04 08:25:50|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|0
1636014360000|2021-11-04 08:26:00|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|0
1636014400000|2021-11-04 08:26:40|6071.83|6071.83|6059.38|6059.38|6071.83|6071.83|6059.38|6059.38|0
1636014410000|2021-11-04 08:26:50|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|6070.05|0
1636014430000|2021-11-04 08:27:10|6068.27|6068.27|6071.83|6071.83|6071.83|6071.83|6068.27|6068.27|0
1636014440000|2021-11-04 08:27:20|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|0
1636014480000|2021-11-04 08:28:00|6091.39|6091.39|6091.56|6091.56|6091.56|6091.56|6089.62|6089.62|0
1636014500000|2021-11-04 08:28:20|6086.22|6086.22|6096.25|6096.25|6096.89|6096.89|6086.22|6086.22|0
1636014510000|2021-11-04 08:28:30|6089.13|6089.13|6090.43|6090.43|6090.43|6090.43|6089.13|6089.13|0
1636014540000|2021-11-04 08:29:00|6093.98|6093.98|6093.98|6093.98|6093.98|6093.98|6093.98|6093.98|0
1636014550000|2021-11-04 08:29:10|6097.54|6097.54|6097.54|6097.54|6097.54|6097.54|6097.54|6097.54|0
1636014560000|2021-11-04 08:29:20|6088.65|6088.65|6092.2|6092.2|6092.2|6092.2|6088.65|6088.65|0
1636014570000|2021-11-04 08:29:30|6090.43|6090.43|6090.43|6090.43|6090.43|6090.43|6090.43|6090.43|0
1636014580000|2021-11-04 08:29:40|6086.87|6086.87|6095.76|6095.76|6095.76|6095.76|6086.87|6086.87|0
1636014600000|2021-11-04 08:30:00|6099.32|6099.32|6095.76|6095.76|6099.32|6099.32|6095.76|6095.76|0
1636014630000|2021-11-04 08:30:30|6090.43|6090.43|6088.65|6088.65|6090.43|6090.43|6088.65|6088.65|0
1636014640000|2021-11-04 08:30:40|6086.87|6086.87|6078.46|6078.46|6086.87|6086.87|6078.46|6078.46|0
1636014660000|2021-11-04 08:31:00|6074.9|6074.9|6067.79|6067.79|6074.9|6074.9|6066.01|6066.01|0
1636014670000|2021-11-04 08:31:10|6064.23|6064.23|6064.23|6064.23|6064.23|6064.23|6064.23|6064.23|0
1636014680000|2021-11-04 08:31:20|6063.58|6063.58|6055.82|6055.82|6063.58|6063.58|6055.82|6055.82|0
1636014690000|2021-11-04 08:31:30|6057.6|6057.6|6066.49|6066.49|6066.49|6066.49|6057.6|6057.6|0
1636014710000|2021-11-04 08:31:50|6077.16|6077.16|6080.72|6080.72|6080.72|6080.72|6071.83|6071.83|0
1636014720000|2021-11-04 08:32:00|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|0
1636014730000|2021-11-04 08:32:10|6086.06|6086.06|6082.5|6082.5|6086.06|6086.06|6082.5|6082.5|0
1636014740000|2021-11-04 08:32:20|6086.06|6086.06|6092.69|6092.69|6092.69|6092.69|6086.06|6086.06|0
1636014840000|2021-11-04 08:34:00|6101.58|6101.58|6108.7|6108.7|6108.7|6108.7|6101.58|6101.58|0
1636014850000|2021-11-04 08:34:10|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|0
1636014860000|2021-11-04 08:34:20|6114.03|6114.03|6108.7|6108.7|6114.03|6114.03|6108.7|6108.7|0
1636014870000|2021-11-04 08:34:30|6115.81|6115.81|6119.37|6119.37|6119.37|6119.37|6114.03|6114.03|0
1636014880000|2021-11-04 08:34:40|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1636014890000|2021-11-04 08:34:50|6119.37|6119.37|6106.92|6106.92|6119.37|6119.37|6106.92|6106.92|0
1636014900000|2021-11-04 08:35:00|6110.48|6110.48|6114.03|6114.03|6114.03|6114.03|6110.48|6110.48|0
1636014910000|2021-11-04 08:35:10|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|0
1636014920000|2021-11-04 08:35:20|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6110.48|6110.48|0
1636014930000|2021-11-04 08:35:30|6117.59|6117.59|6124.71|6124.71|6124.71|6124.71|6115.81|6115.81|0
1636014940000|2021-11-04 08:35:40|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|0
1636014960000|2021-11-04 08:36:00|6121.15|6121.15|6128.26|6128.26|6128.26|6128.26|6121.15|6121.15|0
1636014970000|2021-11-04 08:36:10|6130.04|6130.04|6130.04|6130.04|6130.04|6130.04|6130.04|6130.04|0
1636014990000|2021-11-04 08:36:30|6126.48|6126.48|6119.37|6119.37|6126.48|6126.48|6119.37|6119.37|0
1636015000000|2021-11-04 08:36:40|6120.02|6120.02|6120.66|6120.66|6120.66|6120.66|6120.02|6120.02|0
1636015010000|2021-11-04 08:36:50|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1636015020000|2021-11-04 08:37:00|6113.55|6113.55|6122.44|6122.44|6122.44|6122.44|6113.55|6113.55|0
1636015030000|2021-11-04 08:37:10|6131.34|6131.34|6133.12|6133.12|6134.89|6134.89|6131.34|6131.34|0
1636015040000|2021-11-04 08:37:20|6136.67|6136.67|6136.67|6136.67|6136.67|6136.67|6136.67|6136.67|0
1636015050000|2021-11-04 08:37:30|6140.23|6140.23|6147.35|6147.35|6147.35|6147.35|6140.23|6140.23|0
1636015070000|2021-11-04 08:37:50|6142.01|6142.01|6147.35|6147.35|6149.12|6149.12|6142.01|6142.01|0
1636015080000|2021-11-04 08:38:00|6143.79|6143.79|6149.12|6149.12|6149.12|6149.12|6143.79|6143.79|0
1636015090000|2021-11-04 08:38:10|6142.01|6142.01|6138.45|6138.45|6142.01|6142.01|6138.45|6138.45|0
1636015100000|2021-11-04 08:38:20|6134.89|6134.89|6140.23|6140.23|6140.23|6140.23|6134.89|6134.89|0
1636015110000|2021-11-04 08:38:30|6136.67|6136.67|6134.89|6134.89|6136.67|6136.67|6134.89|6134.89|0
1636015120000|2021-11-04 08:38:40|6131.34|6131.34|6131.34|6131.34|6131.34|6131.34|6131.34|6131.34|0
1636015140000|2021-11-04 08:39:00|6129.56|6129.56|6127.78|6127.78|6129.56|6129.56|6127.78|6127.78|0
1636015150000|2021-11-04 08:39:10|6118.89|6118.89|6120.66|6120.66|6120.66|6120.66|6118.89|6118.89|0
1636015170000|2021-11-04 08:39:30|6124.22|6124.22|6131.34|6131.34|6131.34|6131.34|6124.22|6124.22|0
1636015180000|2021-11-04 08:39:40|6133.12|6133.12|6133.12|6133.12|6133.12|6133.12|6133.12|6133.12|0
1636015310000|2021-11-04 08:41:50|6127.78|6127.78|6133.12|6133.12|6138.45|6138.45|6124.22|6124.22|0
1636015320000|2021-11-04 08:42:00|6134.89|6134.89|6129.56|6129.56|6136.67|6136.67|6129.56|6129.56|0
1636015350000|2021-11-04 08:42:30|6126|6126|6127.78|6127.78|6127.78|6127.78|6126|6126|0
1636015380000|2021-11-04 08:43:00|6133.12|6133.12|6145.57|6145.57|6145.57|6145.57|6133.12|6133.12|0
1636015430000|2021-11-04 08:43:50|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|0
1636015440000|2021-11-04 08:44:00|6154.46|6154.46|6175.81|6175.81|6175.81|6175.81|6154.46|6154.46|0
1636015460000|2021-11-04 08:44:20|6179.36|6179.36|6197.15|6197.15|6197.15|6197.15|6179.36|6179.36|0
1636015470000|2021-11-04 08:44:30|6198.93|6198.93|6214.94|6214.94|6214.94|6214.94|6195.37|6195.37|0
1636015480000|2021-11-04 08:44:40|6216.72|6216.72|6232.72|6232.72|6232.72|6232.72|6211.38|6211.38|0
1636015490000|2021-11-04 08:44:50|6230.95|6230.95|6241.62|6241.62|6246.95|6246.95|6230.95|6230.95|0
1636015500000|2021-11-04 08:45:00|6243.4|6243.4|6239.84|6239.84|6246.95|6246.95|6225.61|6225.61|0
1636015510000|2021-11-04 08:45:10|6238.06|6238.06|6236.28|6236.28|6246.95|6246.95|6220.27|6220.27|0
1636015520000|2021-11-04 08:45:20|6230.95|6230.95|6209.6|6209.6|6230.95|6230.95|6191.81|6191.81|0
1636015530000|2021-11-04 08:45:30|6214.94|6214.94|6207.82|6207.82|6229.17|6229.17|6207.82|6207.82|0
1636015540000|2021-11-04 08:45:40|6206.04|6206.04|6207.82|6207.82|6207.82|6207.82|6191.81|6191.81|0
1636015550000|2021-11-04 08:45:50|6197.15|6197.15|6193.59|6193.59|6197.15|6197.15|6184.7|6184.7|0
1636015560000|2021-11-04 08:46:00|6182.92|6182.92|6188.26|6188.26|6188.26|6188.26|6182.92|6182.92|0
1636015570000|2021-11-04 08:46:10|6195.37|6195.37|6191.81|6191.81|6195.37|6195.37|6191.81|6191.81|0
1636015620000|2021-11-04 08:47:00|6195.37|6195.37|6186.48|6186.48|6195.37|6195.37|6179.36|6179.36|0
1636015630000|2021-11-04 08:47:10|6188.26|6188.26|6184.7|6184.7|6188.26|6188.26|6184.7|6184.7|0
1636015650000|2021-11-04 08:47:30|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|6193.59|0
1636015680000|2021-11-04 08:48:00|6182.92|6182.92|6174.03|6174.03|6182.92|6182.92|6174.03|6174.03|0
1636015690000|2021-11-04 08:48:10|6165.13|6165.13|6163.35|6163.35|6165.13|6165.13|6142.01|6142.01|0
1636015700000|2021-11-04 08:48:20|6165.13|6165.13|6166.91|6166.91|6168.69|6168.69|6165.13|6165.13|0
1636015710000|2021-11-04 08:48:30|6159.8|6159.8|6158.02|6158.02|6159.8|6159.8|6158.02|6158.02|0
1636015720000|2021-11-04 08:48:40|6161.58|6161.58|6156.24|6156.24|6166.91|6166.91|6150.9|6150.9|0
1636015730000|2021-11-04 08:48:50|6158.02|6158.02|6143.79|6143.79|6158.02|6158.02|6143.79|6143.79|0
1636015740000|2021-11-04 08:49:00|6150.9|6150.9|6150.9|6150.9|6150.9|6150.9|6150.9|6150.9|0
1636015750000|2021-11-04 08:49:10|6158.02|6158.02|6175.81|6175.81|6175.81|6175.81|6156.24|6156.24|0
1636015760000|2021-11-04 08:49:20|6179.36|6179.36|6184.7|6184.7|6184.7|6184.7|6179.36|6179.36|0
1636015770000|2021-11-04 08:49:30|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|0
1636015780000|2021-11-04 08:49:40|6181.14|6181.14|6166.91|6166.91|6181.14|6181.14|6166.91|6166.91|0
1636015790000|2021-11-04 08:49:50|6163.35|6163.35|6161.58|6161.58|6163.35|6163.35|6158.02|6158.02|0
1636015840000|2021-11-04 08:50:40|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|6165.13|0
1636015850000|2021-11-04 08:50:50|6170.47|6170.47|6179.36|6179.36|6179.36|6179.36|6170.47|6170.47|0
1636015860000|2021-11-04 08:51:00|6168.69|6168.69|6177.58|6177.58|6177.58|6177.58|6168.69|6168.69|0
1636015910000|2021-11-04 08:51:50|6168.69|6168.69|6168.69|6168.69|6168.69|6168.69|6168.69|6168.69|0
1636015920000|2021-11-04 08:52:00|6163.35|6163.35|6158.02|6158.02|6163.35|6163.35|6158.02|6158.02|0
1636015940000|2021-11-04 08:52:20|6145.57|6145.57|6140.07|6140.07|6145.57|6145.57|6140.07|6140.07|0
1636015950000|2021-11-04 08:52:30|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|0
1636015960000|2021-11-04 08:52:40|6143.62|6143.62|6143.62|6143.62|6143.62|6143.62|6143.62|6143.62|0
1636015970000|2021-11-04 08:52:50|6145.4|6145.4|6140.07|6140.07|6145.4|6145.4|6138.29|6138.29|0
1636015980000|2021-11-04 08:53:00|6143.62|6143.62|6141.85|6141.85|6143.62|6143.62|6141.85|6141.85|0
1636015990000|2021-11-04 08:53:10|6136.51|6136.51|6147.18|6147.18|6147.18|6147.18|6136.51|6136.51|0
1636016000000|2021-11-04 08:53:20|6154.3|6154.3|6154.3|6154.3|6154.3|6154.3|6154.3|6154.3|0
1636016010000|2021-11-04 08:53:30|6157.85|6157.85|6156.08|6156.08|6157.85|6157.85|6156.08|6156.08|0
1636016020000|2021-11-04 08:53:40|6152.52|6152.52|6150.74|6150.74|6152.52|6152.52|6150.74|6150.74|0
1636016030000|2021-11-04 08:53:50|6147.18|6147.18|6143.62|6143.62|6147.18|6147.18|6143.62|6143.62|0
1636016110000|2021-11-04 08:55:10|6138.29|6138.29|6132.95|6132.95|6138.29|6138.29|6124.06|6124.06|0
1636016130000|2021-11-04 08:55:30|6138.29|6138.29|6147.18|6147.18|6147.18|6147.18|6138.29|6138.29|0
1636016240000|2021-11-04 08:57:20|6136.51|6136.51|6134.73|6134.73|6136.51|6136.51|6131.17|6131.17|0
1636016260000|2021-11-04 08:57:40|6138.29|6138.29|6140.07|6140.07|6141.85|6141.85|6136.51|6136.51|0
1636016270000|2021-11-04 08:57:50|6145.4|6145.4|6157.85|6157.85|6159.63|6159.63|6145.4|6145.4|0
1636016280000|2021-11-04 08:58:00|6161.41|6161.41|6163.19|6163.19|6163.19|6163.19|6156.08|6156.08|0
1636016290000|2021-11-04 08:58:10|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|6159.63|6159.63|0
1636016300000|2021-11-04 08:58:20|6163.19|6163.19|6163.19|6163.19|6163.19|6163.19|6163.19|6163.19|0
1636016310000|2021-11-04 08:58:30|6164.97|6164.97|6164.97|6164.97|6164.97|6164.97|6164.97|6164.97|0
1636016320000|2021-11-04 08:58:40|6159.63|6159.63|6159.63|6159.63|6159.63|6159.63|6159.63|6159.63|0
1636016330000|2021-11-04 08:58:50|6156.08|6156.08|6156.08|6156.08|6156.08|6156.08|6156.08|6156.08|0
1636016340000|2021-11-04 08:59:00|6154.3|6154.3|6152.52|6152.52|6154.3|6154.3|6152.52|6152.52|0
1636016350000|2021-11-04 08:59:10|6148.96|6148.96|6148.96|6148.96|6148.96|6148.96|6148.96|6148.96|0
1636016360000|2021-11-04 08:59:20|6157.85|6157.85|6157.85|6157.85|6157.85|6157.85|6157.85|6157.85|0
1636016370000|2021-11-04 08:59:30|6163.19|6163.19|6163.19|6163.19|6163.19|6163.19|6163.19|6163.19|0
1636016380000|2021-11-04 08:59:40|6168.53|6168.53|6168.53|6168.53|6168.53|6168.53|6168.53|6168.53|0
1636016390000|2021-11-04 08:59:50|6173.86|6173.86|6173.86|6173.86|6173.86|6173.86|6173.86|6173.86|0
1636016400000|2021-11-04 09:00:00|6175.64|6175.64|6177.42|6177.42|6177.42|6177.42|6175.64|6175.64|0
1636016410000|2021-11-04 09:00:10|6172.08|6172.08|6182.76|6182.76|6186.31|6186.31|6172.08|6172.08|0
1636016470000|2021-11-04 09:01:10|6175.64|6175.64|6175.64|6175.64|6175.64|6175.64|6175.64|6175.64|0
1636016480000|2021-11-04 09:01:20|6177.42|6177.42|6180.98|6180.98|6180.98|6180.98|6177.42|6177.42|0
1636016490000|2021-11-04 09:01:30|6175.64|6175.64|6182.76|6182.76|6182.76|6182.76|6175.64|6175.64|0
1636016500000|2021-11-04 09:01:40|6180.98|6180.98|6209.44|6209.44|6209.44|6209.44|6180.98|6180.98|0
1636016510000|2021-11-04 09:01:50|6198.77|6198.77|6216.55|6216.55|6216.55|6216.55|6198.77|6198.77|0
1636016520000|2021-11-04 09:02:00|6218.33|6218.33|6220.11|6220.11|6221.89|6221.89|6209.44|6209.44|0
1636016530000|2021-11-04 09:02:10|6216.55|6216.55|6205.88|6205.88|6216.55|6216.55|6205.88|6205.88|0
1636016540000|2021-11-04 09:02:20|6204.1|6204.1|6204.1|6204.1|6204.1|6204.1|6204.1|6204.1|0
1636016570000|2021-11-04 09:02:50|6191.65|6191.65|6186.31|6186.31|6191.65|6191.65|6186.31|6186.31|0
1636016580000|2021-11-04 09:03:00|6186.96|6186.96|6186.31|6186.31|6186.96|6186.96|6186.31|6186.31|0
1636016590000|2021-11-04 09:03:10|6179.2|6179.2|6184.54|6184.54|6184.54|6184.54|6179.2|6179.2|0
1636016600000|2021-11-04 09:03:20|6179.2|6179.2|6184.54|6184.54|6184.54|6184.54|6179.2|6179.2|0
1636016610000|2021-11-04 09:03:30|6182.76|6182.76|6182.76|6182.76|6182.76|6182.76|6182.76|6182.76|0
1636016620000|2021-11-04 09:03:40|6184.54|6184.54|6185.83|6185.83|6185.83|6185.83|6183.4|6183.4|0
1636016640000|2021-11-04 09:04:00|6186.48|6186.48|6196.18|6196.18|6196.18|6196.18|6186.48|6186.48|0
1636016650000|2021-11-04 09:04:10|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|0
1636016700000|2021-11-04 09:05:00|6183.73|6183.73|6181.95|6181.95|6183.73|6183.73|6181.95|6181.95|0
1636016710000|2021-11-04 09:05:10|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|0
1636016740000|2021-11-04 09:05:40|6183.57|6183.57|6184.21|6184.21|6184.21|6184.21|6183.57|6183.57|0
1636016800000|2021-11-04 09:06:40|6180.66|6180.66|6180.66|6180.66|6180.66|6180.66|6178.88|6178.88|0
1636016810000|2021-11-04 09:06:50|6177.1|6177.1|6177.1|6177.1|6177.1|6177.1|6177.1|6177.1|0
1636016830000|2021-11-04 09:07:10|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|0
1636016880000|2021-11-04 09:08:00|6168.21|6168.21|6168.21|6168.21|6171.76|6171.76|6168.21|6168.21|0
1636016910000|2021-11-04 09:08:30|6162.87|6162.87|6161.09|6161.09|6162.87|6162.87|6161.09|6161.09|0
1636016930000|2021-11-04 09:08:50|6157.53|6157.53|6155.76|6155.76|6157.53|6157.53|6155.76|6155.76|0
1636016940000|2021-11-04 09:09:00|6155.11|6155.11|6153.81|6153.81|6155.11|6155.11|6153.81|6153.81|0
1636016960000|2021-11-04 09:09:20|6162.71|6162.71|6175.16|6175.16|6175.16|6175.16|6162.71|6162.71|0
1636016970000|2021-11-04 09:09:30|6178.72|6178.72|6171.6|6171.6|6178.72|6178.72|6171.6|6171.6|0
1636017000000|2021-11-04 09:10:00|6164.49|6164.49|6152.03|6152.03|6164.49|6164.49|6152.03|6152.03|0
1636017010000|2021-11-04 09:10:10|6146.7|6146.7|6141.36|6141.36|6146.7|6146.7|6141.36|6141.36|0
1636017020000|2021-11-04 09:10:20|6130.69|6130.69|6127.13|6127.13|6130.69|6130.69|6127.13|6127.13|0
1636017030000|2021-11-04 09:10:30|6128.91|6128.91|6139.58|6139.58|6139.58|6139.58|6128.91|6128.91|0
1636017050000|2021-11-04 09:10:50|6132.47|6132.47|6134.25|6134.25|6134.25|6134.25|6132.47|6132.47|0
1636017080000|2021-11-04 09:11:20|6141.36|6141.36|6141.36|6141.36|6141.36|6141.36|6141.36|6141.36|0
1636017090000|2021-11-04 09:11:30|6143.14|6143.14|6143.14|6143.14|6143.14|6143.14|6143.14|6143.14|0
1636017180000|2021-11-04 09:13:00|6143.79|6143.79|6144.44|6144.44|6144.44|6144.44|6143.79|6143.79|0
1636017190000|2021-11-04 09:13:10|6145.08|6145.08|6145.73|6145.73|6145.73|6145.73|6145.08|6145.08|0
1636017220000|2021-11-04 09:13:40|6151.07|6151.07|6151.07|6151.07|6151.07|6151.07|6151.07|6151.07|0
1636017230000|2021-11-04 09:13:50|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|0
1636017240000|2021-11-04 09:14:00|6161.74|6161.74|6160.44|6160.44|6161.74|6161.74|6160.44|6160.44|0
1636017260000|2021-11-04 09:14:20|6161.74|6161.74|6161.74|6161.74|6161.74|6161.74|6161.74|6161.74|0
1636017270000|2021-11-04 09:14:30|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|0
1636017280000|2021-11-04 09:14:40|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|0
1636017300000|2021-11-04 09:15:00|6152.85|6152.85|6152.85|6152.85|6152.85|6152.85|6152.85|6152.85|0
1636017340000|2021-11-04 09:15:40|6149.29|6149.29|6149.29|6149.29|6149.29|6149.29|6149.29|6149.29|0
1636017350000|2021-11-04 09:15:50|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|0
1636017360000|2021-11-04 09:16:00|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|6139.75|0
1636017400000|2021-11-04 09:16:40|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|0
1636017410000|2021-11-04 09:16:50|6134.41|6134.41|6132.63|6132.63|6134.41|6134.41|6132.63|6132.63|0
1636017430000|2021-11-04 09:17:10|6139.75|6139.75|6145.08|6145.08|6145.08|6145.08|6139.75|6139.75|0
1636017440000|2021-11-04 09:17:20|6148.64|6148.64|6157.53|6157.53|6157.53|6157.53|6148.64|6148.64|0
1636017450000|2021-11-04 09:17:30|6159.31|6159.31|6155.76|6155.76|6159.31|6159.31|6155.76|6155.76|0
1636017460000|2021-11-04 09:17:40|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|0
1636017510000|2021-11-04 09:18:30|6145.08|6145.08|6145.08|6145.08|6145.08|6145.08|6145.08|6145.08|0
1636017550000|2021-11-04 09:19:10|6143.3|6143.3|6141.53|6141.53|6143.3|6143.3|6141.53|6141.53|0
1636017620000|2021-11-04 09:20:20|6139.75|6139.75|6136.19|6136.19|6139.75|6139.75|6136.19|6136.19|0
1636017660000|2021-11-04 09:21:00|6134.41|6134.41|6134.41|6134.41|6134.41|6134.41|6134.41|6134.41|0
1636017670000|2021-11-04 09:21:10|6139.75|6139.75|6152.2|6152.2|6152.2|6152.2|6139.75|6139.75|0
1636017690000|2021-11-04 09:21:30|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|6148.64|0
1636017730000|2021-11-04 09:22:10|6147.99|6147.99|6147.99|6147.99|6147.99|6147.99|6147.99|6147.99|0
1636017740000|2021-11-04 09:22:20|6153.33|6153.33|6153.33|6153.33|6153.33|6153.33|6153.33|6153.33|0
1636017750000|2021-11-04 09:22:30|6151.55|6151.55|6151.55|6151.55|6151.55|6151.55|6151.55|6151.55|0
1636017760000|2021-11-04 09:22:40|6153.33|6153.33|6153.33|6153.33|6153.33|6153.33|6153.33|6153.33|0
1636017770000|2021-11-04 09:22:50|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|6155.11|0
1636017800000|2021-11-04 09:23:20|6153.33|6153.33|6153.33|6153.33|6153.33|6153.33|6153.33|6153.33|0
1636017850000|2021-11-04 09:24:10|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|6149.77|0
1636017880000|2021-11-04 09:24:40|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|6150.42|0
1636017920000|2021-11-04 09:25:20|6145.08|6145.08|6145.08|6145.08|6145.08|6145.08|6145.08|6145.08|0
1636017930000|2021-11-04 09:25:30|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|0
1636018000000|2021-11-04 09:26:40|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|6137.97|0
1636018010000|2021-11-04 09:26:50|6136.19|6136.19|6132.63|6132.63|6136.19|6136.19|6123.74|6123.74|0
1636018020000|2021-11-04 09:27:00|6137.97|6137.97|6149.29|6149.29|6149.29|6149.29|6137.97|6137.97|0
1636018030000|2021-11-04 09:27:10|6151.07|6151.07|6151.07|6151.07|6151.07|6151.07|6151.07|6151.07|0
1636018090000|2021-11-04 09:28:10|6147.51|6147.51|6142.17|6142.17|6147.51|6147.51|6142.17|6142.17|0
1636018110000|2021-11-04 09:28:30|6143.95|6143.95|6143.95|6143.95|6143.95|6143.95|6143.95|6143.95|0
1636018120000|2021-11-04 09:28:40|6147.51|6147.51|6147.51|6147.51|6147.51|6147.51|6147.51|6147.51|0
1636018200000|2021-11-04 09:30:00|6145.73|6145.73|6145.73|6145.73|6145.73|6145.73|6145.73|6145.73|0
1636018230000|2021-11-04 09:30:30|6143.95|6143.95|6135.06|6135.06|6143.95|6143.95|6135.06|6135.06|0
1636018240000|2021-11-04 09:30:40|6131.5|6131.5|6135.06|6135.06|6135.06|6135.06|6131.5|6131.5|0
1636018260000|2021-11-04 09:31:00|6134.41|6134.41|6138.45|6138.45|6139.75|6139.75|6134.41|6134.41|0
1636018280000|2021-11-04 09:31:20|6147.35|6147.35|6147.99|6147.99|6147.99|6147.99|6147.35|6147.35|0
1636018320000|2021-11-04 09:32:00|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|0
1636018360000|2021-11-04 09:32:40|6144.44|6144.44|6144.44|6144.44|6144.44|6144.44|6144.44|6144.44|0
1636018400000|2021-11-04 09:33:20|6142.66|6142.66|6147.99|6147.99|6147.99|6147.99|6142.66|6142.66|0
1636018470000|2021-11-04 09:34:30|6146.21|6146.21|6146.21|6146.21|6146.21|6146.21|6146.21|6146.21|0
1636018560000|2021-11-04 09:36:00|6151.55|6151.55|6153.33|6153.33|6155.11|6155.11|6151.55|6151.55|0
1636018570000|2021-11-04 09:36:10|6158.67|6158.67|6162.87|6162.87|6164.65|6164.65|6158.67|6158.67|0
1636018580000|2021-11-04 09:36:20|6161.09|6161.09|6161.09|6161.09|6161.09|6161.09|6161.09|6161.09|0
1636018620000|2021-11-04 09:37:00|6159.31|6159.31|6159.31|6159.31|6159.31|6159.31|6159.31|6159.31|0
1636018670000|2021-11-04 09:37:50|6166.43|6166.43|6168.21|6168.21|6168.21|6168.21|6166.43|6166.43|0
1636018680000|2021-11-04 09:38:00|6162.22|6162.22|6160.44|6160.44|6162.22|6162.22|6160.44|6160.44|0
1636018780000|2021-11-04 09:39:40|6167.56|6167.56|6176.45|6176.45|6176.45|6176.45|6167.56|6167.56|0
1636018790000|2021-11-04 09:39:50|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|0
1636018800000|2021-11-04 09:40:00|6171.12|6171.12|6197.8|6197.8|6197.8|6197.8|6171.12|6171.12|0
1636018810000|2021-11-04 09:40:10|6192.46|6192.46|6196.02|6196.02|6196.02|6196.02|6190.68|6190.68|0
1636018820000|2021-11-04 09:40:20|6192.46|6192.46|6181.79|6181.79|6192.46|6192.46|6181.79|6181.79|0
1636018830000|2021-11-04 09:40:30|6190.68|6190.68|6190.68|6190.68|6190.68|6190.68|6190.68|6190.68|0
1636018860000|2021-11-04 09:41:00|6183.57|6183.57|6180.01|6180.01|6183.57|6183.57|6180.01|6180.01|0
1636018880000|2021-11-04 09:41:20|6174.67|6174.67|6165.78|6165.78|6174.67|6174.67|6165.78|6165.78|0
1636018890000|2021-11-04 09:41:30|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|6171.12|0
1636018930000|2021-11-04 09:42:10|6170.47|6170.47|6170.47|6170.47|6170.47|6170.47|6170.47|6170.47|0
1636019080000|2021-11-04 09:44:40|6168.69|6168.69|6168.69|6168.69|6168.69|6168.69|6168.69|6168.69|0
1636019090000|2021-11-04 09:44:50|6175.81|6175.81|6178.23|6178.23|6178.23|6178.23|6175.81|6175.81|0
1636019120000|2021-11-04 09:45:20|6178.88|6178.88|6178.88|6178.88|6178.88|6178.88|6178.88|6178.88|0
1636019150000|2021-11-04 09:45:50|6177.1|6177.1|6175.32|6175.32|6177.1|6177.1|6175.32|6175.32|0
1636019170000|2021-11-04 09:46:10|6174.03|6174.03|6168.04|6168.04|6174.03|6174.03|6168.04|6168.04|0
1636019210000|2021-11-04 09:46:50|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|0
1636019240000|2021-11-04 09:47:20|6153.81|6153.81|6153.81|6153.81|6153.81|6153.81|6153.81|6153.81|0
1636019250000|2021-11-04 09:47:30|6152.52|6152.52|6152.52|6152.52|6152.52|6152.52|6152.52|6152.52|0
1636019280000|2021-11-04 09:48:00|6150.74|6150.74|6150.74|6150.74|6150.74|6150.74|6150.74|6150.74|0
1636019350000|2021-11-04 09:49:10|6145.4|6145.4|6145.4|6145.4|6145.4|6145.4|6145.4|6145.4|0
1636019360000|2021-11-04 09:49:20|6134.73|6134.73|6134.73|6134.73|6134.73|6134.73|6134.73|6134.73|0
1636019370000|2021-11-04 09:49:30|6132.95|6132.95|6141.85|6141.85|6141.85|6141.85|6132.95|6132.95|0
1636019390000|2021-11-04 09:49:50|6140.07|6140.07|6147.18|6147.18|6147.18|6147.18|6140.07|6140.07|0
1636019410000|2021-11-04 09:50:10|6150.74|6150.74|6150.74|6150.74|6150.74|6150.74|6150.74|6150.74|0
1636019420000|2021-11-04 09:50:20|6147.18|6147.18|6154.3|6154.3|6154.3|6154.3|6147.18|6147.18|0
1636019510000|2021-11-04 09:51:50|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|6161.41|0
1636019520000|2021-11-04 09:52:00|6164.97|6164.97|6168.53|6168.53|6168.53|6168.53|6164.97|6164.97|0
1636019570000|2021-11-04 09:52:50|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|0
1636019580000|2021-11-04 09:53:00|6161.9|6161.9|6161.9|6161.9|6161.9|6161.9|6161.9|6161.9|0
1636019700000|2021-11-04 09:55:00|6167.23|6167.23|6169.01|6169.01|6169.01|6169.01|6167.23|6167.23|0
1636019710000|2021-11-04 09:55:10|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|6167.23|0
1636019770000|2021-11-04 09:56:10|6161.9|6161.9|6156.56|6156.56|6161.9|6161.9|6156.56|6156.56|0
1636019780000|2021-11-04 09:56:20|6154.78|6154.78|6147.67|6147.67|6154.78|6154.78|6147.67|6147.67|0
1636019790000|2021-11-04 09:56:30|6149.44|6149.44|6154.78|6154.78|6154.78|6154.78|6149.44|6149.44|0
1636019800000|2021-11-04 09:56:40|6149.44|6149.44|6140.55|6140.55|6149.44|6149.44|6140.55|6140.55|0
1636019810000|2021-11-04 09:56:50|6147.67|6147.67|6154.78|6154.78|6154.78|6154.78|6147.67|6147.67|0
1636019820000|2021-11-04 09:57:00|6151.22|6151.22|6151.22|6151.22|6151.22|6151.22|6151.22|6151.22|0
1636019830000|2021-11-04 09:57:10|6153|6153|6153|6153|6153|6153|6153|6153|0
1636019850000|2021-11-04 09:57:30|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|6152.35|0
1636019900000|2021-11-04 09:58:20|6143.46|6143.46|6143.46|6143.46|6143.46|6143.46|6143.46|6143.46|0
1636019910000|2021-11-04 09:58:30|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|0
1636020000000|2021-11-04 10:00:00|6140.39|6140.39|6147.5|6147.5|6147.5|6147.5|6140.39|6140.39|0
1636020010000|2021-11-04 10:00:10|6156.4|6156.4|6152.84|6152.84|6156.4|6156.4|6152.84|6152.84|0
1636020020000|2021-11-04 10:00:20|6158.17|6158.17|6151.06|6151.06|6158.17|6158.17|6151.06|6151.06|0
1636020060000|2021-11-04 10:01:00|6145.72|6145.72|6145.72|6145.72|6145.72|6145.72|6145.72|6145.72|0
1636020110000|2021-11-04 10:01:50|6152.84|6152.84|6152.84|6152.84|6152.84|6152.84|6152.84|6152.84|0
1636020130000|2021-11-04 10:02:10|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|0
1636020140000|2021-11-04 10:02:20|6146.85|6146.85|6147.5|6147.5|6147.5|6147.5|6146.85|6146.85|0
1636020150000|2021-11-04 10:02:30|6154.62|6154.62|6154.62|6154.62|6154.62|6154.62|6154.62|6154.62|0
1636020160000|2021-11-04 10:02:40|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|0
1636020210000|2021-11-04 10:03:30|6145.72|6145.72|6145.72|6145.72|6145.72|6145.72|6145.72|6145.72|0
1636020240000|2021-11-04 10:04:00|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|0
1636020260000|2021-11-04 10:04:20|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|0
1636020390000|2021-11-04 10:06:30|6149.28|6149.28|6158.17|6158.17|6158.17|6158.17|6149.28|6149.28|0
1636020430000|2021-11-04 10:07:10|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|0
1636020440000|2021-11-04 10:07:20|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|0
1636020480000|2021-11-04 10:08:00|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|0
1636020520000|2021-11-04 10:08:40|6151.71|6151.71|6151.71|6151.71|6151.71|6151.71|6151.71|6151.71|0
1636020540000|2021-11-04 10:09:00|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|0
1636020660000|2021-11-04 10:11:00|6157.04|6157.04|6149.93|6149.93|6157.04|6157.04|6149.93|6149.93|0
1636020690000|2021-11-04 10:11:30|6148.15|6148.15|6146.37|6146.37|6148.15|6148.15|6146.37|6146.37|0
1636020780000|2021-11-04 10:13:00|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|6148.15|0
1636020800000|2021-11-04 10:13:20|6151.71|6151.71|6151.71|6151.71|6151.71|6151.71|6151.71|6151.71|0
1636020810000|2021-11-04 10:13:30|6148.15|6148.15|6146.37|6146.37|6148.15|6148.15|6146.37|6146.37|0
1636020830000|2021-11-04 10:13:50|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|0
1636020840000|2021-11-04 10:14:00|6142.81|6142.81|6155.26|6155.26|6155.26|6155.26|6142.81|6142.81|0
1636020860000|2021-11-04 10:14:20|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|0
1636020870000|2021-11-04 10:14:30|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|0
1636020920000|2021-11-04 10:15:20|6154.13|6154.13|6154.13|6154.13|6154.13|6154.13|6154.13|6154.13|0
1636020950000|2021-11-04 10:15:50|6147.02|6147.02|6147.02|6147.02|6147.02|6147.02|6147.02|6147.02|0
1636021060000|2021-11-04 10:17:40|6145.24|6145.24|6141.68|6141.68|6145.24|6145.24|6139.9|6139.9|0
1636021070000|2021-11-04 10:17:50|6145.24|6145.24|6145.24|6145.24|6145.24|6145.24|6145.24|6145.24|0
1636021090000|2021-11-04 10:18:10|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|0
1636021120000|2021-11-04 10:18:40|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|0
1636021220000|2021-11-04 10:20:20|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|0
1636021320000|2021-11-04 10:22:00|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|6146.37|0
1636021360000|2021-11-04 10:22:40|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|6144.59|0
1636021410000|2021-11-04 10:23:30|6151.71|6151.71|6151.71|6151.71|6151.71|6151.71|6151.71|6151.71|0
1636021520000|2021-11-04 10:25:20|6149.93|6149.93|6148.15|6148.15|6149.93|6149.93|6148.15|6148.15|0
1636021530000|2021-11-04 10:25:30|6149.93|6149.93|6151.71|6151.71|6151.71|6151.71|6149.93|6149.93|0
1636021540000|2021-11-04 10:25:40|6149.93|6149.93|6149.93|6149.93|6149.93|6149.93|6149.93|6149.93|0
1636021620000|2021-11-04 10:27:00|6153.49|6153.49|6158.82|6158.82|6158.82|6158.82|6149.93|6149.93|0
1636021630000|2021-11-04 10:27:10|6164.16|6164.16|6165.94|6165.94|6165.94|6165.94|6162.38|6162.38|0
1636021640000|2021-11-04 10:27:20|6167.72|6167.72|6165.94|6165.94|6167.72|6167.72|6165.94|6165.94|0
1636021650000|2021-11-04 10:27:30|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|0
1636021680000|2021-11-04 10:28:00|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|0
1636021700000|2021-11-04 10:28:20|6157.69|6157.69|6163.03|6163.03|6163.03|6163.03|6157.69|6157.69|0
1636021820000|2021-11-04 10:30:20|6161.25|6161.25|6158.82|6158.82|6161.25|6161.25|6158.82|6158.82|0
1636021840000|2021-11-04 10:30:40|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|0
1636021860000|2021-11-04 10:31:00|6157.53|6157.53|6156.88|6156.88|6157.53|6157.53|6156.88|6156.88|0
1636021870000|2021-11-04 10:31:10|6153.32|6153.32|6157.53|6157.53|6157.53|6157.53|6153.32|6153.32|0
1636021880000|2021-11-04 10:31:20|6153.97|6153.97|6150.41|6150.41|6153.97|6153.97|6150.41|6150.41|0
1636021900000|2021-11-04 10:31:40|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|0
1636021910000|2021-11-04 10:31:50|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|0
1636021940000|2021-11-04 10:32:20|6143.94|6143.94|6143.94|6143.94|6143.94|6143.94|6143.94|6143.94|0
1636021990000|2021-11-04 10:33:10|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|0
1636022000000|2021-11-04 10:33:20|6145.72|6145.72|6147.5|6147.5|6147.5|6147.5|6145.72|6145.72|0
1636022010000|2021-11-04 10:33:30|6149.28|6149.28|6151.06|6151.06|6151.06|6151.06|6149.28|6149.28|0
1636022020000|2021-11-04 10:33:40|6152.84|6152.84|6152.84|6152.84|6152.84|6152.84|6152.84|6152.84|0
1636022100000|2021-11-04 10:35:00|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|6147.5|0
1636022110000|2021-11-04 10:35:10|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|0
1636022210000|2021-11-04 10:36:50|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|6149.28|0
1636022230000|2021-11-04 10:37:10|6151.06|6151.06|6152.84|6152.84|6152.84|6152.84|6151.06|6151.06|0
1636022240000|2021-11-04 10:37:20|6158.17|6158.17|6165.29|6165.29|6165.29|6165.29|6158.17|6158.17|0
1636022280000|2021-11-04 10:38:00|6161.73|6161.73|6156.4|6156.4|6161.73|6161.73|6156.4|6156.4|0
1636022330000|2021-11-04 10:38:50|6152.84|6152.84|6154.62|6154.62|6154.62|6154.62|6152.84|6152.84|0
1636022370000|2021-11-04 10:39:30|6163.51|6163.51|6163.51|6163.51|6163.51|6163.51|6163.51|6163.51|0
1636022380000|2021-11-04 10:39:40|6165.29|6165.29|6175.96|6175.96|6175.96|6175.96|6165.29|6165.29|0
1636022400000|2021-11-04 10:40:00|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1636022460000|2021-11-04 10:41:00|6168.85|6168.85|6165.29|6165.29|6168.85|6168.85|6165.29|6165.29|0
1636022490000|2021-11-04 10:41:30|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|0
1636022520000|2021-11-04 10:42:00|6161.08|6161.08|6162.86|6162.86|6162.86|6162.86|6161.08|6161.08|0
1636022530000|2021-11-04 10:42:10|6166.42|6166.42|6169.98|6169.98|6169.98|6169.98|6166.42|6166.42|0
1636022540000|2021-11-04 10:42:20|6171.76|6171.76|6171.76|6171.76|6173.54|6173.54|6171.76|6171.76|0
1636022550000|2021-11-04 10:42:30|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|6173.54|0
1636022570000|2021-11-04 10:42:50|6175.31|6175.31|6175.31|6175.31|6175.31|6175.31|6175.31|6175.31|0
1636022590000|2021-11-04 10:43:10|6173.54|6173.54|6171.76|6171.76|6173.54|6173.54|6171.76|6171.76|0
1636022610000|2021-11-04 10:43:30|6169.98|6169.98|6169.98|6169.98|6169.98|6169.98|6169.98|6169.98|0
1636022690000|2021-11-04 10:44:50|6166.42|6166.42|6166.42|6166.42|6166.42|6166.42|6166.42|6166.42|0
1636022700000|2021-11-04 10:45:00|6165.77|6165.77|6166.42|6166.42|6166.42|6166.42|6165.77|6165.77|0
1636022710000|2021-11-04 10:45:10|6169.98|6169.98|6169.98|6169.98|6169.98|6169.98|6169.98|6169.98|0
1636022860000|2021-11-04 10:47:40|6171.76|6171.76|6175.31|6175.31|6175.31|6175.31|6171.76|6171.76|0
1636022920000|2021-11-04 10:48:40|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|0
1636022960000|2021-11-04 10:49:20|6177.74|6177.74|6184.86|6184.86|6184.86|6184.86|6177.74|6177.74|0
1636022970000|2021-11-04 10:49:30|6186.63|6186.63|6188.41|6188.41|6188.41|6188.41|6186.63|6186.63|0
1636022990000|2021-11-04 10:49:50|6190.19|6190.19|6193.75|6193.75|6193.75|6193.75|6190.19|6190.19|0
1636023000000|2021-11-04 10:50:00|6186.63|6186.63|6191.97|6191.97|6195.53|6195.53|6186.63|6186.63|0
1636023010000|2021-11-04 10:50:10|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|0
1636023020000|2021-11-04 10:50:20|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|0
1636023030000|2021-11-04 10:50:30|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|0
1636023040000|2021-11-04 10:50:40|6191.97|6191.97|6199.09|6199.09|6199.09|6199.09|6191.97|6191.97|0
1636023060000|2021-11-04 10:51:00|6200.86|6200.86|6200.86|6200.86|6200.86|6200.86|6197.31|6197.31|0
1636023100000|2021-11-04 10:51:40|6202.64|6202.64|6209.76|6209.76|6209.76|6209.76|6202.64|6202.64|0
1636023110000|2021-11-04 10:51:50|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6200.86|6200.86|0
1636023120000|2021-11-04 10:52:00|6206.2|6206.2|6209.76|6209.76|6209.76|6209.76|6206.2|6206.2|0
1636023130000|2021-11-04 10:52:10|6210.41|6210.41|6209.27|6209.27|6211.05|6211.05|6209.27|6209.27|0
1636023140000|2021-11-04 10:52:20|6211.05|6211.05|6205.72|6205.72|6211.05|6211.05|6205.72|6205.72|0
1636023150000|2021-11-04 10:52:30|6202.16|6202.16|6202.16|6202.16|6202.16|6202.16|6202.16|6202.16|0
1636023160000|2021-11-04 10:52:40|6205.72|6205.72|6203.94|6203.94|6205.72|6205.72|6203.94|6203.94|0
1636023170000|2021-11-04 10:52:50|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|0
1636023180000|2021-11-04 10:53:00|6207.5|6207.5|6203.94|6203.94|6207.5|6207.5|6203.94|6203.94|0
1636023190000|2021-11-04 10:53:10|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|0
1636023200000|2021-11-04 10:53:20|6203.94|6203.94|6202.16|6202.16|6203.94|6203.94|6202.16|6202.16|0
1636023210000|2021-11-04 10:53:30|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|6196.82|0
1636023220000|2021-11-04 10:53:40|6193.27|6193.27|6196.82|6196.82|6196.82|6196.82|6193.27|6193.27|0
1636023230000|2021-11-04 10:53:50|6198.6|6198.6|6198.6|6198.6|6198.6|6198.6|6198.6|6198.6|0
1636023240000|2021-11-04 10:54:00|6196.82|6196.82|6195.04|6195.04|6196.82|6196.82|6195.04|6195.04|0
1636023290000|2021-11-04 10:54:50|6196.82|6196.82|6214.61|6214.61|6214.61|6214.61|6196.82|6196.82|0
1636023300000|2021-11-04 10:55:00|6212.83|6212.83|6209.27|6209.27|6212.83|6212.83|6203.94|6203.94|0
1636023320000|2021-11-04 10:55:20|6201.51|6201.51|6205.07|6205.07|6205.07|6205.07|6201.51|6201.51|0
1636023330000|2021-11-04 10:55:30|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|0
1636023350000|2021-11-04 10:55:50|6201.51|6201.51|6206.85|6206.85|6206.85|6206.85|6201.51|6201.51|0
1636023360000|2021-11-04 10:56:00|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|6205.07|0
1636023390000|2021-11-04 10:56:30|6203.29|6203.29|6197.95|6197.95|6203.29|6203.29|6197.95|6197.95|0
1636023400000|2021-11-04 10:56:40|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|0
1636023410000|2021-11-04 10:56:50|6197.95|6197.95|6192.62|6192.62|6199.73|6199.73|6190.84|6190.84|0
1636023420000|2021-11-04 10:57:00|6199.73|6199.73|6201.51|6201.51|6201.51|6201.51|6199.73|6199.73|0
1636023430000|2021-11-04 10:57:10|6203.29|6203.29|6206.85|6206.85|6206.85|6206.85|6203.29|6203.29|0
1636023450000|2021-11-04 10:57:30|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|0
1636023460000|2021-11-04 10:57:40|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|0
1636023470000|2021-11-04 10:57:50|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|0
1636023490000|2021-11-04 10:58:10|6196.18|6196.18|6196.18|6196.18|6196.18|6196.18|6196.18|6196.18|0
1636023500000|2021-11-04 10:58:20|6199.73|6199.73|6194.4|6194.4|6199.73|6199.73|6194.4|6194.4|0
1636023510000|2021-11-04 10:58:30|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|0
1636023520000|2021-11-04 10:58:40|6196.18|6196.18|6192.62|6192.62|6196.18|6196.18|6192.62|6192.62|0
1636023530000|2021-11-04 10:58:50|6194.4|6194.4|6187.28|6187.28|6194.4|6194.4|6183.72|6183.72|0
1636023540000|2021-11-04 10:59:00|6189.06|6189.06|6189.06|6189.06|6189.06|6189.06|6189.06|6189.06|0
1636023570000|2021-11-04 10:59:30|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|0
1636023590000|2021-11-04 10:59:50|6181.95|6181.95|6183.72|6183.72|6183.72|6183.72|6181.95|6181.95|0
1636023600000|2021-11-04 11:00:00|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|0
1636023610000|2021-11-04 11:00:10|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|0
1636023660000|2021-11-04 11:01:00|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|0
1636023670000|2021-11-04 11:01:10|6181.95|6181.95|6180.17|6180.17|6181.95|6181.95|6180.17|6180.17|0
1636023680000|2021-11-04 11:01:20|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|6183.72|0
1636023690000|2021-11-04 11:01:30|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|0
1636023730000|2021-11-04 11:02:10|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|0
1636023770000|2021-11-04 11:02:50|6181.3|6181.3|6181.3|6181.3|6181.3|6181.3|6181.3|6181.3|0
1636023840000|2021-11-04 11:04:00|6179.52|6179.52|6177.74|6177.74|6179.52|6179.52|6177.74|6177.74|0
1636023850000|2021-11-04 11:04:10|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|0
1636023870000|2021-11-04 11:04:30|6167.72|6167.72|6167.07|6167.07|6167.72|6167.72|6167.07|6167.07|0
1636023900000|2021-11-04 11:05:00|6172.4|6172.4|6177.74|6177.74|6177.74|6177.74|6170.63|6170.63|0
1636023910000|2021-11-04 11:05:10|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|0
1636023920000|2021-11-04 11:05:20|6181.3|6181.3|6188.41|6188.41|6188.41|6188.41|6181.3|6181.3|0
1636023930000|2021-11-04 11:05:30|6190.19|6190.19|6188.41|6188.41|6190.19|6190.19|6188.41|6188.41|0
1636023960000|2021-11-04 11:06:00|6177.74|6177.74|6175.96|6175.96|6177.74|6177.74|6175.96|6175.96|0
1636024000000|2021-11-04 11:06:40|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|6174.18|0
1636024060000|2021-11-04 11:07:40|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|0
1636024140000|2021-11-04 11:09:00|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|0
1636024200000|2021-11-04 11:10:00|6175.96|6175.96|6179.52|6179.52|6179.52|6179.52|6175.96|6175.96|0
1636024210000|2021-11-04 11:10:10|6177.74|6177.74|6174.18|6174.18|6177.74|6177.74|6174.18|6174.18|0
1636024250000|2021-11-04 11:10:50|6172.4|6172.4|6172.4|6172.4|6172.4|6172.4|6172.4|6172.4|0
1636024260000|2021-11-04 11:11:00|6170.63|6170.63|6172.4|6172.4|6172.4|6172.4|6168.85|6168.85|0
1636024270000|2021-11-04 11:11:10|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|0
1636024280000|2021-11-04 11:11:20|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|0
1636024330000|2021-11-04 11:12:10|6175.96|6175.96|6181.3|6181.3|6181.3|6181.3|6175.96|6175.96|0
1636024340000|2021-11-04 11:12:20|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|0
1636024350000|2021-11-04 11:12:30|6181.3|6181.3|6179.52|6179.52|6181.3|6181.3|6179.52|6179.52|0
1636024360000|2021-11-04 11:12:40|6181.3|6181.3|6183.08|6183.08|6183.08|6183.08|6181.3|6181.3|0
1636024420000|2021-11-04 11:13:40|6181.3|6181.3|6179.52|6179.52|6181.3|6181.3|6179.52|6179.52|0
1636024450000|2021-11-04 11:14:10|6177.74|6177.74|6179.52|6179.52|6179.52|6179.52|6177.74|6177.74|0
1636024490000|2021-11-04 11:14:50|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|6175.96|0
1636024500000|2021-11-04 11:15:00|6177.74|6177.74|6179.52|6179.52|6179.52|6179.52|6177.74|6177.74|0
1636024530000|2021-11-04 11:15:30|6183.08|6183.08|6179.52|6179.52|6183.08|6183.08|6179.52|6179.52|0
1636024550000|2021-11-04 11:15:50|6181.3|6181.3|6179.52|6179.52|6183.08|6183.08|6179.52|6179.52|0
1636024560000|2021-11-04 11:16:00|6181.3|6181.3|6181.3|6181.3|6181.3|6181.3|6181.3|6181.3|0
1636024590000|2021-11-04 11:16:30|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|6177.74|0
1636024640000|2021-11-04 11:17:20|6174.18|6174.18|6172.4|6172.4|6174.18|6174.18|6170.63|6170.63|0
1636024650000|2021-11-04 11:17:30|6174.18|6174.18|6175.96|6175.96|6175.96|6175.96|6174.18|6174.18|0
1636024730000|2021-11-04 11:18:50|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|6179.52|0
1636024820000|2021-11-04 11:20:20|6177.74|6177.74|6174.18|6174.18|6177.74|6177.74|6174.18|6174.18|0
1636024840000|2021-11-04 11:20:40|6172.4|6172.4|6172.4|6172.4|6172.4|6172.4|6172.4|6172.4|0
1636024850000|2021-11-04 11:20:50|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1636024980000|2021-11-04 11:23:00|6168.85|6168.85|6168.85|6168.85|6168.85|6168.85|6168.85|6168.85|0
1636025020000|2021-11-04 11:23:40|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|0
1636025050000|2021-11-04 11:24:10|6163.51|6163.51|6168.85|6168.85|6168.85|6168.85|6163.51|6163.51|0
1636025060000|2021-11-04 11:24:20|6170.63|6170.63|6175.96|6175.96|6175.96|6175.96|6170.63|6170.63|0
1636025080000|2021-11-04 11:24:40|6172.4|6172.4|6172.4|6172.4|6172.4|6172.4|6172.4|6172.4|0
1636025090000|2021-11-04 11:24:50|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1636025100000|2021-11-04 11:25:00|6169.98|6169.98|6169.33|6169.33|6169.98|6169.98|6169.33|6169.33|0
1636025110000|2021-11-04 11:25:10|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1636025130000|2021-11-04 11:25:30|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|0
1636025160000|2021-11-04 11:26:00|6163.51|6163.51|6163.51|6163.51|6163.51|6163.51|6163.51|6163.51|0
1636025170000|2021-11-04 11:26:10|6165.29|6165.29|6168.85|6168.85|6168.85|6168.85|6165.29|6165.29|0
1636025190000|2021-11-04 11:26:30|6167.07|6167.07|6167.07|6167.07|6167.07|6167.07|6165.29|6165.29|0
1636025200000|2021-11-04 11:26:40|6168.85|6168.85|6168.85|6168.85|6168.85|6168.85|6168.85|6168.85|0
1636025360000|2021-11-04 11:29:20|6170.63|6170.63|6172.4|6172.4|6172.4|6172.4|6170.63|6170.63|0
1636025370000|2021-11-04 11:29:30|6170.63|6170.63|6172.4|6172.4|6172.4|6172.4|6170.63|6170.63|0
1636025440000|2021-11-04 11:30:40|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1636025450000|2021-11-04 11:30:50|6168.85|6168.85|6165.29|6165.29|6168.85|6168.85|6165.29|6165.29|0
1636025480000|2021-11-04 11:31:20|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|6164.64|0
1636025490000|2021-11-04 11:31:30|6161.08|6161.08|6161.08|6161.08|6161.08|6161.08|6161.08|6161.08|0
1636025500000|2021-11-04 11:31:40|6161.73|6161.73|6162.38|6162.38|6162.38|6162.38|6161.73|6161.73|0
1636025510000|2021-11-04 11:31:50|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|6161.25|6161.25|0
1636025550000|2021-11-04 11:32:30|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|0
1636025580000|2021-11-04 11:33:00|6166.58|6166.58|6169.49|6169.49|6170.14|6170.14|6166.58|6166.58|0
1636025610000|2021-11-04 11:33:30|6171.27|6171.27|6169.49|6169.49|6171.27|6171.27|6169.49|6169.49|0
1636025620000|2021-11-04 11:33:40|6171.27|6171.27|6171.27|6171.27|6171.27|6171.27|6171.27|6171.27|0
1636025630000|2021-11-04 11:33:50|6174.83|6174.83|6171.27|6171.27|6174.83|6174.83|6171.27|6171.27|0
1636025650000|2021-11-04 11:34:10|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|0
1636025660000|2021-11-04 11:34:20|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|0
1636025770000|2021-11-04 11:36:10|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|0
1636025780000|2021-11-04 11:36:20|6169.49|6169.49|6171.92|6171.92|6171.92|6171.92|6169.49|6169.49|0
1636025790000|2021-11-04 11:36:30|6173.7|6173.7|6173.7|6173.7|6173.7|6173.7|6173.7|6173.7|0
1636025800000|2021-11-04 11:36:40|6170.14|6170.14|6171.92|6171.92|6171.92|6171.92|6170.14|6170.14|0
1636025930000|2021-11-04 11:38:50|6168.36|6168.36|6166.58|6166.58|6168.36|6168.36|6166.58|6166.58|0
1636025940000|2021-11-04 11:39:00|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|0
1636025960000|2021-11-04 11:39:20|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|0
1636026000000|2021-11-04 11:40:00|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|0
1636026010000|2021-11-04 11:40:10|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|0
1636026050000|2021-11-04 11:40:50|6159.47|6159.47|6159.47|6159.47|6159.47|6159.47|6159.47|6159.47|0
1636026120000|2021-11-04 11:42:00|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|6157.69|0
1636026130000|2021-11-04 11:42:10|6152.35|6152.35|6150.41|6150.41|6152.35|6152.35|6150.41|6150.41|0
1636026150000|2021-11-04 11:42:30|6148.63|6148.63|6155.75|6155.75|6155.75|6155.75|6148.63|6148.63|0
1636026160000|2021-11-04 11:42:40|6157.53|6157.53|6157.53|6157.53|6157.53|6157.53|6157.53|6157.53|0
1636026170000|2021-11-04 11:42:50|6159.31|6159.31|6157.53|6157.53|6159.31|6159.31|6157.53|6157.53|0
1636026180000|2021-11-04 11:43:00|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|0
1636026190000|2021-11-04 11:43:10|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|0
1636026200000|2021-11-04 11:43:20|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|6157.04|0
1636026310000|2021-11-04 11:45:10|6155.26|6155.26|6157.04|6157.04|6157.04|6157.04|6155.26|6155.26|0
1636026340000|2021-11-04 11:45:40|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|0
1636026350000|2021-11-04 11:45:50|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|6153.49|0
1636026360000|2021-11-04 11:46:00|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|0
1636026370000|2021-11-04 11:46:10|6157.04|6157.04|6160.6|6160.6|6160.6|6160.6|6157.04|6157.04|0
1636026470000|2021-11-04 11:47:50|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|0
1636026480000|2021-11-04 11:48:00|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|0
1636026490000|2021-11-04 11:48:10|6164.16|6164.16|6165.94|6165.94|6165.94|6165.94|6164.16|6164.16|0
1636026530000|2021-11-04 11:48:50|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|0
1636026540000|2021-11-04 11:49:00|6162.38|6162.38|6165.94|6165.94|6167.72|6167.72|6162.38|6162.38|0
1636026560000|2021-11-04 11:49:20|6167.72|6167.72|6160.6|6160.6|6167.72|6167.72|6160.6|6160.6|0
1636026570000|2021-11-04 11:49:30|6164.16|6164.16|6167.72|6167.72|6167.72|6167.72|6164.16|6164.16|0
1636026580000|2021-11-04 11:49:40|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|6169.49|0
1636026600000|2021-11-04 11:50:00|6165.94|6165.94|6169.49|6169.49|6169.49|6169.49|6164.16|6164.16|0
1636026610000|2021-11-04 11:50:10|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|0
1636026630000|2021-11-04 11:50:30|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|0
1636026670000|2021-11-04 11:51:10|6165.94|6165.94|6167.72|6167.72|6167.72|6167.72|6165.94|6165.94|0
1636026800000|2021-11-04 11:53:20|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|0
1636026820000|2021-11-04 11:53:40|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|0
1636026840000|2021-11-04 11:54:00|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|0
1636026870000|2021-11-04 11:54:30|6167.72|6167.72|6169.49|6169.49|6169.49|6169.49|6167.72|6167.72|0
1636026960000|2021-11-04 11:56:00|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|6167.72|0
1636026980000|2021-11-04 11:56:20|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|6164.16|0
1636027010000|2021-11-04 11:56:50|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|0
1636027100000|2021-11-04 11:58:20|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|6159.95|0
1636027150000|2021-11-04 11:59:10|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6154.62|6154.62|0
1636027160000|2021-11-04 11:59:20|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|0
1636027170000|2021-11-04 11:59:30|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|6158.17|0
1636027200000|2021-11-04 12:00:00|6154.62|6154.62|6154.62|6154.62|6154.62|6154.62|6154.62|6154.62|0
1636027210000|2021-11-04 12:00:10|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|6155.26|0
1636027220000|2021-11-04 12:00:20|6158.82|6158.82|6158.82|6158.82|6158.82|6158.82|6158.82|6158.82|0
1636027290000|2021-11-04 12:01:30|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|6162.38|0
1636027300000|2021-11-04 12:01:40|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|0
1636027310000|2021-11-04 12:01:50|6171.27|6171.27|6173.05|6173.05|6173.05|6173.05|6171.27|6171.27|0
1636027320000|2021-11-04 12:02:00|6173.7|6173.7|6174.35|6174.35|6174.35|6174.35|6173.7|6173.7|0
1636027330000|2021-11-04 12:02:10|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|0
1636027340000|2021-11-04 12:02:20|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|0
1636027360000|2021-11-04 12:02:40|6169.01|6169.01|6167.23|6167.23|6169.01|6169.01|6167.23|6167.23|0
1636027370000|2021-11-04 12:02:50|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|0
1636027390000|2021-11-04 12:03:10|6173.05|6173.05|6183.72|6183.72|6183.72|6183.72|6173.05|6173.05|0
1636027400000|2021-11-04 12:03:20|6185.5|6185.5|6187.28|6187.28|6187.28|6187.28|6185.5|6185.5|0
1636027410000|2021-11-04 12:03:30|6187.93|6187.93|6187.93|6187.93|6187.93|6187.93|6187.93|6187.93|0
1636027460000|2021-11-04 12:04:20|6182.59|6182.59|6180.81|6180.81|6182.59|6182.59|6180.81|6180.81|0
1636027560000|2021-11-04 12:06:00|6182.59|6182.59|6180.81|6180.81|6182.59|6182.59|6180.81|6180.81|0
1636027570000|2021-11-04 12:06:10|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|6179.04|0
1636027760000|2021-11-04 12:09:20|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|0
1636027800000|2021-11-04 12:10:00|6171.92|6171.92|6170.14|6170.14|6171.92|6171.92|6170.14|6170.14|0
1636027840000|2021-11-04 12:10:40|6166.58|6166.58|6159.47|6159.47|6166.58|6166.58|6159.47|6159.47|0
1636027850000|2021-11-04 12:10:50|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|0
1636027860000|2021-11-04 12:11:00|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|6170.14|0
1636027920000|2021-11-04 12:12:00|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|6168.36|0
1636027930000|2021-11-04 12:12:10|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|6166.58|0
1636027960000|2021-11-04 12:12:40|6168.36|6168.36|6169.01|6169.01|6169.01|6169.01|6168.36|6168.36|0
1636027970000|2021-11-04 12:12:50|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|0
1636027980000|2021-11-04 12:13:00|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|0
1636027990000|2021-11-04 12:13:10|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|0
1636028120000|2021-11-04 12:15:20|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|6169.01|0
1636028170000|2021-11-04 12:16:10|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|6170.79|0
1636028180000|2021-11-04 12:16:20|6172.57|6172.57|6175.64|6175.64|6175.64|6175.64|6172.57|6172.57|0
1636028260000|2021-11-04 12:17:40|6179.2|6179.2|6186.31|6186.31|6186.31|6186.31|6179.2|6179.2|0
1636028280000|2021-11-04 12:18:00|6182.76|6182.76|6179.2|6179.2|6182.76|6182.76|6179.2|6179.2|0
1636028320000|2021-11-04 12:18:40|6173.86|6173.86|6173.86|6173.86|6173.86|6173.86|6173.86|6173.86|0
1636028360000|2021-11-04 12:19:20|6174.51|6174.51|6174.51|6174.51|6174.51|6174.51|6174.51|6174.51|0
1636028370000|2021-11-04 12:19:30|6176.29|6176.29|6174.51|6174.51|6176.29|6176.29|6174.51|6174.51|0
1636028380000|2021-11-04 12:19:40|6176.29|6176.29|6176.29|6176.29|6176.29|6176.29|6176.29|6176.29|0
1636028460000|2021-11-04 12:21:00|6174.51|6174.51|6174.51|6174.51|6174.51|6174.51|6174.51|6174.51|0
1636028500000|2021-11-04 12:21:40|6172.73|6172.73|6172.73|6172.73|6172.73|6172.73|6172.73|6172.73|0
1636028510000|2021-11-04 12:21:50|6170.95|6170.95|6170.95|6170.95|6170.95|6170.95|6170.95|6170.95|0
1636028560000|2021-11-04 12:22:40|6171.6|6171.6|6172.9|6172.9|6172.9|6172.9|6171.6|6171.6|0
1636028590000|2021-11-04 12:23:10|6169.34|6169.34|6160.44|6160.44|6171.12|6171.12|6160.44|6160.44|0
1636028640000|2021-11-04 12:24:00|6164|6164|6164|6164|6164|6164|6164|6164|0
1636028650000|2021-11-04 12:24:10|6165.78|6165.78|6165.78|6165.78|6165.78|6165.78|6165.78|6165.78|0
1636028660000|2021-11-04 12:24:20|6167.56|6167.56|6169.34|6169.34|6169.34|6169.34|6167.56|6167.56|0
1636028690000|2021-11-04 12:24:50|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1636028700000|2021-11-04 12:25:00|6168.85|6168.85|6168.85|6168.85|6168.85|6168.85|6168.85|6168.85|0
1636028710000|2021-11-04 12:25:10|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|6170.63|0
1636028820000|2021-11-04 12:27:00|6168.85|6168.85|6167.08|6167.08|6168.85|6168.85|6167.08|6167.08|0
1636028830000|2021-11-04 12:27:10|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|0
1636028890000|2021-11-04 12:28:10|6166.59|6166.59|6166.59|6166.59|6166.59|6166.59|6166.59|6166.59|0
1636028920000|2021-11-04 12:28:40|6167.89|6167.89|6168.53|6168.53|6168.53|6168.53|6167.89|6167.89|0
1636028950000|2021-11-04 12:29:10|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|6169.18|0
1636028960000|2021-11-04 12:29:20|6168.53|6168.53|6171.44|6171.44|6171.44|6171.44|6167.89|6167.89|0
1636028970000|2021-11-04 12:29:30|6175|6175|6176.78|6176.78|6176.78|6176.78|6175|6175|0
1636029070000|2021-11-04 12:31:10|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|0
1636029100000|2021-11-04 12:31:40|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|0
1636029130000|2021-11-04 12:32:10|6173.22|6173.22|6178.56|6178.56|6178.56|6178.56|6173.22|6173.22|0
1636029140000|2021-11-04 12:32:20|6176.78|6176.78|6176.78|6176.78|6176.78|6176.78|6176.78|6176.78|0
1636029160000|2021-11-04 12:32:40|6174.19|6174.19|6175.48|6175.48|6175.48|6175.48|6174.19|6174.19|0
1636029190000|2021-11-04 12:33:10|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|6173.71|0
1636029300000|2021-11-04 12:35:00|6170.15|6170.15|6170.15|6170.15|6170.15|6170.15|6170.15|6170.15|0
1636029320000|2021-11-04 12:35:20|6171.93|6171.93|6173.71|6173.71|6173.71|6173.71|6171.93|6171.93|0
1636029380000|2021-11-04 12:36:20|6170.15|6170.15|6170.15|6170.15|6170.15|6170.15|6170.15|6170.15|0
1636029390000|2021-11-04 12:36:30|6170.8|6170.8|6172.09|6172.09|6172.09|6172.09|6170.8|6170.8|0
1636029500000|2021-11-04 12:38:20|6173.87|6173.87|6172.09|6172.09|6173.87|6173.87|6172.09|6172.09|0
1636029540000|2021-11-04 12:39:00|6173.87|6173.87|6175.65|6175.65|6175.65|6175.65|6173.87|6173.87|0
1636029570000|2021-11-04 12:39:30|6177.43|6177.43|6175.65|6175.65|6177.43|6177.43|6175.65|6175.65|0
1636029710000|2021-11-04 12:41:50|6177.43|6177.43|6179.37|6179.37|6179.37|6179.37|6177.43|6177.43|0
1636029740000|2021-11-04 12:42:20|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|6181.15|0
1636029760000|2021-11-04 12:42:40|6184.71|6184.71|6186.48|6186.48|6186.48|6186.48|6184.71|6184.71|0
1636029770000|2021-11-04 12:42:50|6188.26|6188.26|6190.04|6190.04|6190.04|6190.04|6188.26|6188.26|0
1636029780000|2021-11-04 12:43:00|6191.82|6191.82|6191.82|6191.82|6191.82|6191.82|6191.82|6191.82|0
1636029800000|2021-11-04 12:43:20|6190.04|6190.04|6190.04|6190.04|6190.04|6190.04|6190.04|6190.04|0
1636029850000|2021-11-04 12:44:10|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|6182.93|0
1636029860000|2021-11-04 12:44:20|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|6186.48|0
1636029880000|2021-11-04 12:44:40|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|0
1636029900000|2021-11-04 12:45:00|6189.56|6189.56|6189.56|6189.56|6189.56|6189.56|6189.56|6189.56|0
1636029910000|2021-11-04 12:45:10|6186|6186|6186|6186|6186|6186|6186|6186|0
1636029930000|2021-11-04 12:45:30|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|6187.78|0
1636029980000|2021-11-04 12:46:20|6189.07|6189.07|6190.37|6190.37|6190.37|6190.37|6189.07|6189.07|0
1636030080000|2021-11-04 12:48:00|6191.02|6191.02|6191.02|6191.02|6191.02|6191.02|6191.02|6191.02|0
1636030090000|2021-11-04 12:48:10|6194.57|6194.57|6196.35|6196.35|6196.35|6196.35|6192.79|6192.79|0
1636030100000|2021-11-04 12:48:20|6199.91|6199.91|6198.13|6198.13|6199.91|6199.91|6198.13|6198.13|0
1636030140000|2021-11-04 12:49:00|6199.91|6199.91|6201.69|6201.69|6205.25|6205.25|6199.91|6199.91|0
1636030150000|2021-11-04 12:49:10|6203.47|6203.47|6205.25|6205.25|6205.25|6205.25|6203.47|6203.47|0
1636030200000|2021-11-04 12:50:00|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1636030210000|2021-11-04 12:50:10|6199.91|6199.91|6201.69|6201.69|6201.69|6201.69|6196.35|6196.35|0
1636030220000|2021-11-04 12:50:20|6199.91|6199.91|6201.69|6201.69|6201.69|6201.69|6199.91|6199.91|0
1636030310000|2021-11-04 12:51:50|6198.13|6198.13|6203.47|6203.47|6203.47|6203.47|6198.13|6198.13|0
1636030340000|2021-11-04 12:52:20|6201.69|6201.69|6200.56|6200.56|6201.69|6201.69|6199.91|6199.91|0
1636030360000|2021-11-04 12:52:40|6202.34|6202.34|6200.56|6200.56|6202.34|6202.34|6200.56|6200.56|0
1636030380000|2021-11-04 12:53:00|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|6198.78|0
1636030400000|2021-11-04 12:53:20|6197|6197|6193.44|6193.44|6197|6197|6193.44|6193.44|0
1636030430000|2021-11-04 12:53:50|6194.09|6194.09|6194.09|6194.09|6194.09|6194.09|6194.09|6194.09|0
1636030470000|2021-11-04 12:54:30|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|0
1636030480000|2021-11-04 12:54:40|6189.24|6189.24|6189.24|6189.24|6189.24|6189.24|6187.46|6187.46|0
1636030490000|2021-11-04 12:54:50|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|0
1636030500000|2021-11-04 12:55:00|6194.57|6194.57|6194.57|6194.57|6194.57|6194.57|6194.57|6194.57|0
1636030530000|2021-11-04 12:55:30|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|0
1636030540000|2021-11-04 12:55:40|6194.57|6194.57|6194.57|6194.57|6194.57|6194.57|6194.57|6194.57|0
1636030570000|2021-11-04 12:56:10|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|0
1636030660000|2021-11-04 12:57:40|6198.13|6198.13|6198.13|6198.13|6198.13|6198.13|6196.35|6196.35|0
1636030670000|2021-11-04 12:57:50|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|6199.91|0
1636030700000|2021-11-04 12:58:20|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|6201.69|0
1636030710000|2021-11-04 12:58:30|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|0
1636030720000|2021-11-04 12:58:40|6207.02|6207.02|6208.8|6208.8|6208.8|6208.8|6207.02|6207.02|0
1636030740000|2021-11-04 12:59:00|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|6210.58|0
1636030750000|2021-11-04 12:59:10|6207.02|6207.02|6205.25|6205.25|6207.02|6207.02|6203.47|6203.47|0
1636030760000|2021-11-04 12:59:20|6207.02|6207.02|6207.02|6207.02|6207.02|6207.02|6207.02|6207.02|0
1636030770000|2021-11-04 12:59:30|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|0
1636030780000|2021-11-04 12:59:40|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|6203.47|0
1636030820000|2021-11-04 13:00:20|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|6205.25|0
1636030830000|2021-11-04 13:00:30|6207.02|6207.02|6211.88|6211.88|6211.88|6211.88|6207.02|6207.02|0
1636030840000|2021-11-04 13:00:40|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|0
1636030870000|2021-11-04 13:01:10|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|0
1636030880000|2021-11-04 13:01:20|6208.97|6208.97|6207.19|6207.19|6208.97|6208.97|6207.19|6207.19|0
1636030930000|2021-11-04 13:02:10|6208.97|6208.97|6210.75|6210.75|6210.75|6210.75|6208.97|6208.97|0
1636030990000|2021-11-04 13:03:10|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|0
1636031000000|2021-11-04 13:03:20|6210.75|6210.75|6208.97|6208.97|6210.75|6210.75|6208.97|6208.97|0
1636031020000|2021-11-04 13:03:40|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|6207.19|0
1636031040000|2021-11-04 13:04:00|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|6208.97|0
1636031070000|2021-11-04 13:04:30|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|6210.75|0
1636031110000|2021-11-04 13:05:10|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|6211.39|0
1636031150000|2021-11-04 13:05:50|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1636031160000|2021-11-04 13:06:00|6213.82|6213.82|6213.82|6213.82|6217.38|6217.38|6213.82|6213.82|0
1636031170000|2021-11-04 13:06:10|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1636031200000|2021-11-04 13:06:40|6219.16|6219.16|6220.93|6220.93|6220.93|6220.93|6219.16|6219.16|0
1636031210000|2021-11-04 13:06:50|6217.38|6217.38|6219.16|6219.16|6219.16|6219.16|6217.38|6217.38|0
1636031220000|2021-11-04 13:07:00|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|6217.38|0
1636031240000|2021-11-04 13:07:20|6215.6|6215.6|6211.39|6211.39|6215.6|6215.6|6211.39|6211.39|0
1636031250000|2021-11-04 13:07:30|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|6209.61|0
1636031280000|2021-11-04 13:08:00|6208.32|6208.32|6206.54|6206.54|6208.32|6208.32|6206.54|6206.54|0
1636031290000|2021-11-04 13:08:10|6208.32|6208.32|6215.43|6215.43|6215.43|6215.43|6208.32|6208.32|0
1636031310000|2021-11-04 13:08:30|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|6213.66|0
1636031330000|2021-11-04 13:08:50|6218.99|6218.99|6220.77|6220.77|6220.77|6220.77|6218.99|6218.99|0
1636031350000|2021-11-04 13:09:10|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|0
1636031370000|2021-11-04 13:09:30|6218.34|6218.34|6218.34|6218.34|6220.12|6220.12|6218.34|6218.34|0
1636031380000|2021-11-04 13:09:40|6216.57|6216.57|6214.79|6214.79|6216.57|6216.57|6214.79|6214.79|0
1636031400000|2021-11-04 13:10:00|6216.57|6216.57|6220.12|6220.12|6220.12|6220.12|6216.57|6216.57|0
1636031440000|2021-11-04 13:10:40|6218.34|6218.34|6216.57|6216.57|6218.34|6218.34|6216.57|6216.57|0
1636031460000|2021-11-04 13:11:00|6213.01|6213.01|6216.57|6216.57|6216.57|6216.57|6213.01|6213.01|0
1636031470000|2021-11-04 13:11:10|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|6214.79|0
1636031510000|2021-11-04 13:11:50|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|6213.01|0
1636031520000|2021-11-04 13:12:00|6214.79|6214.79|6216.57|6216.57|6216.57|6216.57|6214.79|6214.79|0
1636031550000|2021-11-04 13:12:30|6218.34|6218.34|6220.12|6220.12|6220.12|6220.12|6218.34|6218.34|0
1636031560000|2021-11-04 13:12:40|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|0
1636031570000|2021-11-04 13:12:50|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|0
1636031580000|2021-11-04 13:13:00|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|0
1636031600000|2021-11-04 13:13:20|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|0
1636031630000|2021-11-04 13:13:50|6218.34|6218.34|6216.57|6216.57|6218.34|6218.34|6216.57|6216.57|0
1636031640000|2021-11-04 13:14:00|6213.01|6213.01|6218.34|6218.34|6218.34|6218.34|6213.01|6213.01|0
1636031650000|2021-11-04 13:14:10|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|0
1636031680000|2021-11-04 13:14:40|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|0
1636031700000|2021-11-04 13:15:00|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6218.34|6218.34|0
1636031720000|2021-11-04 13:15:20|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|6221.9|0
1636031760000|2021-11-04 13:16:00|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|6223.68|0
1636031770000|2021-11-04 13:16:10|6225.46|6225.46|6227.24|6227.24|6227.24|6227.24|6225.46|6225.46|0
1636031810000|2021-11-04 13:16:50|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|0
1636031820000|2021-11-04 13:17:00|6224.33|6224.33|6224.33|6224.33|6224.33|6224.33|6224.33|6224.33|0
1636031830000|2021-11-04 13:17:10|6222.55|6222.55|6220.77|6220.77|6222.55|6222.55|6220.77|6220.77|0
1636031920000|2021-11-04 13:18:40|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|6222.07|0
1636031960000|2021-11-04 13:19:20|6220.29|6220.29|6218.51|6218.51|6220.29|6220.29|6218.51|6218.51|0
1636031970000|2021-11-04 13:19:30|6216.73|6216.73|6225.62|6225.62|6225.62|6225.62|6216.73|6216.73|0
1636031990000|2021-11-04 13:19:50|6223.84|6223.84|6229.18|6229.18|6229.18|6229.18|6223.84|6223.84|0
1636032000000|2021-11-04 13:20:00|6230.96|6230.96|6238.07|6238.07|6238.07|6238.07|6230.96|6230.96|0
1636032010000|2021-11-04 13:20:10|6236.3|6236.3|6230.96|6230.96|6236.3|6236.3|6229.18|6229.18|0
1636032020000|2021-11-04 13:20:20|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|0
1636032030000|2021-11-04 13:20:30|6233.39|6233.39|6232.09|6232.09|6233.39|6233.39|6232.09|6232.09|0
1636032080000|2021-11-04 13:21:20|6233.87|6233.87|6235.65|6235.65|6235.65|6235.65|6233.87|6233.87|0
1636032090000|2021-11-04 13:21:30|6237.43|6237.43|6242.76|6242.76|6242.76|6242.76|6237.43|6237.43|0
1636032100000|2021-11-04 13:21:40|6244.54|6244.54|6247.45|6247.45|6249.23|6249.23|6244.54|6244.54|0
1636032110000|2021-11-04 13:21:50|6251.01|6251.01|6247.45|6247.45|6251.01|6251.01|6247.45|6247.45|0
1636032120000|2021-11-04 13:22:00|6245.67|6245.67|6243.89|6243.89|6245.67|6245.67|6243.89|6243.89|0
1636032180000|2021-11-04 13:23:00|6238.56|6238.56|6229.66|6229.66|6238.56|6238.56|6229.66|6229.66|0
1636032200000|2021-11-04 13:23:20|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|0
1636032220000|2021-11-04 13:23:40|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|6227.89|0
1636032240000|2021-11-04 13:24:00|6229.66|6229.66|6233.22|6233.22|6233.22|6233.22|6229.66|6229.66|0
1636032280000|2021-11-04 13:24:40|6236.78|6236.78|6236.78|6236.78|6236.78|6236.78|6236.78|6236.78|0
1636032290000|2021-11-04 13:24:50|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|6231.44|0
1636032300000|2021-11-04 13:25:00|6233.22|6233.22|6233.22|6233.22|6233.22|6233.22|6233.22|6233.22|0
1636032330000|2021-11-04 13:25:30|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|6238.56|0
1636032340000|2021-11-04 13:25:40|6240.34|6240.34|6245.67|6245.67|6245.67|6245.67|6240.34|6240.34|0
1636032400000|2021-11-04 13:26:40|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|6249.23|0
1636032410000|2021-11-04 13:26:50|6251.01|6251.01|6252.79|6252.79|6252.79|6252.79|6251.01|6251.01|0
1636032430000|2021-11-04 13:27:10|6249.23|6249.23|6245.67|6245.67|6249.23|6249.23|6245.67|6245.67|0
1636032490000|2021-11-04 13:28:10|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|0
1636032500000|2021-11-04 13:28:20|6248.1|6248.1|6249.88|6249.88|6249.88|6249.88|6248.1|6248.1|0
1636032550000|2021-11-04 13:29:10|6251.66|6251.66|6255.21|6255.21|6255.21|6255.21|6251.66|6251.66|0
1636032590000|2021-11-04 13:29:50|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|0
1636032600000|2021-11-04 13:30:00|6242.76|6242.76|6246.32|6246.32|6251.66|6251.66|6242.76|6242.76|0
1636032610000|2021-11-04 13:30:10|6248.1|6248.1|6248.75|6248.75|6248.75|6248.75|6248.1|6248.1|0
1636032630000|2021-11-04 13:30:30|6241.63|6241.63|6250.53|6250.53|6250.53|6250.53|6241.63|6241.63|0
1636032640000|2021-11-04 13:30:40|6254.08|6254.08|6255.86|6255.86|6264.76|6264.76|6254.08|6254.08|0
1636032650000|2021-11-04 13:30:50|6261.2|6261.2|6261.2|6261.2|6261.2|6261.2|6261.2|6261.2|0
1636032660000|2021-11-04 13:31:00|6259.42|6259.42|6255.86|6255.86|6259.42|6259.42|6255.86|6255.86|0
1636032670000|2021-11-04 13:31:10|6259.42|6259.42|6261.2|6261.2|6261.2|6261.2|6257.64|6257.64|0
1636032680000|2021-11-04 13:31:20|6262.98|6262.98|6261.2|6261.2|6262.98|6262.98|6261.2|6261.2|0
1636032690000|2021-11-04 13:31:30|6255.86|6255.86|6252.3|6252.3|6255.86|6255.86|6252.3|6252.3|0
1636032700000|2021-11-04 13:31:40|6257.64|6257.64|6255.86|6255.86|6257.64|6257.64|6255.86|6255.86|0
1636032750000|2021-11-04 13:32:30|6252.3|6252.3|6250.53|6250.53|6252.3|6252.3|6250.53|6250.53|0
1636032760000|2021-11-04 13:32:40|6245.19|6245.19|6254.08|6254.08|6254.08|6254.08|6245.19|6245.19|0
1636032770000|2021-11-04 13:32:50|6255.86|6255.86|6254.08|6254.08|6255.86|6255.86|6254.08|6254.08|0
1636032800000|2021-11-04 13:33:20|6246.97|6246.97|6243.41|6243.41|6246.97|6246.97|6241.63|6241.63|0
1636032810000|2021-11-04 13:33:30|6248.75|6248.75|6244.54|6244.54|6248.75|6248.75|6244.54|6244.54|0
1636032830000|2021-11-04 13:33:50|6246.32|6246.32|6246.32|6246.32|6251.66|6251.66|6246.32|6246.32|0
1636032840000|2021-11-04 13:34:00|6248.1|6248.1|6253.44|6253.44|6253.44|6253.44|6248.1|6248.1|0
1636032850000|2021-11-04 13:34:10|6255.21|6255.21|6251.66|6251.66|6256.99|6256.99|6251.66|6251.66|0
1636032860000|2021-11-04 13:34:20|6253.44|6253.44|6255.21|6255.21|6255.21|6255.21|6253.44|6253.44|0
1636032910000|2021-11-04 13:35:10|6246.32|6246.32|6249.88|6249.88|6249.88|6249.88|6244.54|6244.54|0
1636032920000|2021-11-04 13:35:20|6246.32|6246.32|6249.88|6249.88|6249.88|6249.88|6240.98|6240.98|0
1636032930000|2021-11-04 13:35:30|6248.1|6248.1|6248.1|6248.1|6248.1|6248.1|6248.1|6248.1|0
1636032940000|2021-11-04 13:35:40|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|6246.32|0
1636032970000|2021-11-04 13:36:10|6248.1|6248.1|6246.32|6246.32|6248.1|6248.1|6246.32|6246.32|0
1636032980000|2021-11-04 13:36:20|6249.88|6249.88|6255.21|6255.21|6255.21|6255.21|6249.88|6249.88|0
1636032990000|2021-11-04 13:36:30|6248.1|6248.1|6251.66|6251.66|6251.66|6251.66|6248.1|6248.1|0
1636033000000|2021-11-04 13:36:40|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|6249.88|0
1636033010000|2021-11-04 13:36:50|6248.1|6248.1|6249.88|6249.88|6249.88|6249.88|6248.1|6248.1|0
1636033020000|2021-11-04 13:37:00|6251.66|6251.66|6253.44|6253.44|6256.99|6256.99|6249.88|6249.88|0
1636033030000|2021-11-04 13:37:10|6255.21|6255.21|6256.99|6256.99|6258.77|6258.77|6255.21|6255.21|0
1636033060000|2021-11-04 13:37:40|6258.77|6258.77|6258.77|6258.77|6258.77|6258.77|6258.77|6258.77|0
1636033080000|2021-11-04 13:38:00|6256.99|6256.99|6253.44|6253.44|6256.99|6256.99|6253.44|6253.44|0
1636033120000|2021-11-04 13:38:40|6251.66|6251.66|6251.66|6251.66|6251.66|6251.66|6251.66|6251.66|0
1636033130000|2021-11-04 13:38:50|6246.32|6246.32|6233.87|6233.87|6246.32|6246.32|6233.87|6233.87|0
1636033140000|2021-11-04 13:39:00|6239.21|6239.21|6235.65|6235.65|6239.21|6239.21|6235.65|6235.65|0
1636033160000|2021-11-04 13:39:20|6232.09|6232.09|6240.5|6240.5|6240.5|6240.5|6230.31|6230.31|0
1636033170000|2021-11-04 13:39:30|6236.94|6236.94|6247.62|6247.62|6247.62|6247.62|6236.94|6236.94|0
1636033180000|2021-11-04 13:39:40|6251.17|6251.17|6249.39|6249.39|6254.73|6254.73|6247.62|6247.62|0
1636033190000|2021-11-04 13:39:50|6251.17|6251.17|6256.51|6256.51|6261.85|6261.85|6251.17|6251.17|0
1636033200000|2021-11-04 13:40:00|6263.62|6263.62|6258.29|6258.29|6263.62|6263.62|6254.73|6254.73|0
1636033210000|2021-11-04 13:40:10|6260.07|6260.07|6258.29|6258.29|6260.07|6260.07|6258.29|6258.29|0
1636033230000|2021-11-04 13:40:30|6249.39|6249.39|6251.17|6251.17|6251.17|6251.17|6242.28|6242.28|0
1636033240000|2021-11-04 13:40:40|6252.95|6252.95|6251.66|6251.66|6252.95|6252.95|6251.66|6251.66|0
1636033250000|2021-11-04 13:40:50|6255.21|6255.21|6256.99|6256.99|6256.99|6256.99|6255.21|6255.21|0
1636033260000|2021-11-04 13:41:00|6260.55|6260.55|6260.55|6260.55|6260.55|6260.55|6260.55|6260.55|0
1636033280000|2021-11-04 13:41:20|6255.21|6255.21|6249.88|6249.88|6255.21|6255.21|6249.88|6249.88|0
1636033310000|2021-11-04 13:41:50|6255.21|6255.21|6255.21|6255.21|6255.21|6255.21|6255.21|6255.21|0
1636033330000|2021-11-04 13:42:10|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|6250.53|6250.53|0
1636033350000|2021-11-04 13:42:30|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|0
1636033380000|2021-11-04 13:43:00|6250.53|6250.53|6248.75|6248.75|6250.53|6250.53|6248.75|6248.75|0
1636033400000|2021-11-04 13:43:20|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|6246.97|0
1636033420000|2021-11-04 13:43:40|6248.75|6248.75|6248.75|6248.75|6248.75|6248.75|6248.75|6248.75|0
1636033440000|2021-11-04 13:44:00|6246.97|6246.97|6241.63|6241.63|6246.97|6246.97|6241.63|6241.63|0
1636033470000|2021-11-04 13:44:30|6243.41|6243.41|6241.63|6241.63|6243.41|6243.41|6241.63|6241.63|0
1636033500000|2021-11-04 13:45:00|6239.85|6239.85|6244.22|6244.22|6244.22|6244.22|6238.07|6238.07|0
1636033510000|2021-11-04 13:45:10|6246|6246|6246|6246|6246|6246|6246|6246|0
1636033520000|2021-11-04 13:45:20|6244.22|6244.22|6260.23|6260.23|6260.23|6260.23|6242.44|6242.44|0
1636033530000|2021-11-04 13:45:30|6254.89|6254.89|6257.32|6257.32|6257.32|6257.32|6254.89|6254.89|0
1636033540000|2021-11-04 13:45:40|6259.1|6259.1|6262.66|6262.66|6264.43|6264.43|6259.1|6259.1|0
1636033550000|2021-11-04 13:45:50|6264.43|6264.43|6271.55|6271.55|6271.55|6271.55|6264.43|6264.43|0
1636033560000|2021-11-04 13:46:00|6273.33|6273.33|6271.55|6271.55|6273.33|6273.33|6266.21|6266.21|0
1636033570000|2021-11-04 13:46:10|6266.21|6266.21|6264.43|6264.43|6266.21|6266.21|6259.1|6259.1|0
1636033590000|2021-11-04 13:46:30|6265.08|6265.08|6261.52|6261.52|6265.08|6265.08|6259.75|6259.75|0
1636033600000|2021-11-04 13:46:40|6259.75|6259.75|6259.75|6259.75|6259.75|6259.75|6259.75|6259.75|0
1636033610000|2021-11-04 13:46:50|6257.97|6257.97|6249.07|6249.07|6257.97|6257.97|6249.07|6249.07|0
1636033620000|2021-11-04 13:47:00|6247.78|6247.78|6247.78|6247.78|6247.78|6247.78|6247.78|6247.78|0
1636033640000|2021-11-04 13:47:20|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|6253.11|0
1636033660000|2021-11-04 13:47:40|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|6251.34|0
1636033670000|2021-11-04 13:47:50|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|0
1636033680000|2021-11-04 13:48:00|6247.78|6247.78|6247.78|6247.78|6247.78|6247.78|6247.78|6247.78|0
1636033700000|2021-11-04 13:48:20|6248.43|6248.43|6247.78|6247.78|6248.43|6248.43|6247.78|6247.78|0
1636033710000|2021-11-04 13:48:30|6246|6246|6246|6246|6246|6246|6246|6246|0
1636033730000|2021-11-04 13:48:50|6249.56|6249.56|6246|6246|6249.56|6249.56|6246|6246|0
1636033740000|2021-11-04 13:49:00|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|6249.56|0
1636033760000|2021-11-04 13:49:20|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|0
1636033790000|2021-11-04 13:49:50|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|0
1636033800000|2021-11-04 13:50:00|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|6246.65|0
1636033810000|2021-11-04 13:50:10|6247.29|6247.29|6250.85|6250.85|6250.85|6250.85|6247.29|6247.29|0
1636033820000|2021-11-04 13:50:20|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|0
1636033830000|2021-11-04 13:50:30|6257.97|6257.97|6263.3|6263.3|6263.3|6263.3|6257.97|6257.97|0
1636033840000|2021-11-04 13:50:40|6266.86|6266.86|6263.3|6263.3|6266.86|6266.86|6263.3|6263.3|0
1636033850000|2021-11-04 13:50:50|6266.86|6266.86|6273.49|6273.49|6273.49|6273.49|6266.86|6266.86|0
1636033860000|2021-11-04 13:51:00|6277.05|6277.05|6271.71|6271.71|6277.05|6277.05|6269.93|6269.93|0
1636033870000|2021-11-04 13:51:10|6273.49|6273.49|6273.49|6273.49|6273.49|6273.49|6273.49|6273.49|0
1636033880000|2021-11-04 13:51:20|6268.16|6268.16|6268.16|6268.16|6268.16|6268.16|6268.16|6268.16|0
1636033900000|2021-11-04 13:51:40|6264.6|6264.6|6262.82|6262.82|6264.6|6264.6|6262.82|6262.82|0
1636033910000|2021-11-04 13:51:50|6261.04|6261.04|6262.82|6262.82|6262.82|6262.82|6261.04|6261.04|0
1636033960000|2021-11-04 13:52:40|6261.04|6261.04|6259.75|6259.75|6261.04|6261.04|6259.75|6259.75|0
1636033980000|2021-11-04 13:53:00|6257.97|6257.97|6257.97|6257.97|6257.97|6257.97|6257.97|6257.97|0
1636033990000|2021-11-04 13:53:10|6257.32|6257.32|6257.32|6257.32|6257.32|6257.32|6257.32|6257.32|0
1636034020000|2021-11-04 13:53:40|6257.97|6257.97|6257.97|6257.97|6257.97|6257.97|6257.97|6257.97|0
1636034030000|2021-11-04 13:53:50|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|0
1636034040000|2021-11-04 13:54:00|6247.29|6247.29|6245.52|6245.52|6247.29|6247.29|6245.52|6245.52|0
1636034060000|2021-11-04 13:54:20|6247.29|6247.29|6250.85|6250.85|6254.41|6254.41|6247.29|6247.29|0
1636034070000|2021-11-04 13:54:30|6252.63|6252.63|6250.85|6250.85|6252.63|6252.63|6250.85|6250.85|0
1636034080000|2021-11-04 13:54:40|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|6252.63|0
1636034100000|2021-11-04 13:55:00|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|0
1636034120000|2021-11-04 13:55:20|6252.63|6252.63|6249.07|6249.07|6252.63|6252.63|6249.07|6249.07|0
1636034160000|2021-11-04 13:56:00|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|6250.85|0
1636034180000|2021-11-04 13:56:20|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|6250.2|0
1636034210000|2021-11-04 13:56:50|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|6248.43|0
1636034230000|2021-11-04 13:57:10|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|0
1636034260000|2021-11-04 13:57:40|6243.09|6243.09|6237.75|6237.75|6243.09|6243.09|6237.75|6237.75|0
1636034270000|2021-11-04 13:57:50|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|0
1636034280000|2021-11-04 13:58:00|6239.53|6239.53|6241.31|6241.31|6241.31|6241.31|6239.53|6239.53|0
1636034300000|2021-11-04 13:58:20|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|0
1636034310000|2021-11-04 13:58:30|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|0
1636034330000|2021-11-04 13:58:50|6250.2|6250.2|6255.54|6255.54|6255.54|6255.54|6250.2|6250.2|0
1636034350000|2021-11-04 13:59:10|6256.19|6256.19|6254.89|6254.89|6256.19|6256.19|6254.89|6254.89|0
1636034390000|2021-11-04 13:59:50|6253.11|6253.11|6249.56|6249.56|6253.11|6253.11|6246|6246|0
1636034430000|2021-11-04 14:00:30|6251.34|6251.34|6260.23|6260.23|6260.23|6260.23|6249.56|6249.56|0
1636034440000|2021-11-04 14:00:40|6262.01|6262.01|6262.01|6262.01|6263.79|6263.79|6258.45|6258.45|0
1636034460000|2021-11-04 14:01:00|6258.45|6258.45|6256.67|6256.67|6258.45|6258.45|6256.67|6256.67|0
1636034470000|2021-11-04 14:01:10|6260.23|6260.23|6260.88|6260.88|6260.88|6260.88|6260.23|6260.23|0
1636034500000|2021-11-04 14:01:40|6259.1|6259.1|6259.1|6259.1|6259.1|6259.1|6259.1|6259.1|0
1636034520000|2021-11-04 14:02:00|6257.32|6257.32|6257.32|6257.32|6257.32|6257.32|6257.32|6257.32|0
1636034560000|2021-11-04 14:02:40|6253.76|6253.76|6244.87|6244.87|6253.76|6253.76|6244.87|6244.87|0
1636034580000|2021-11-04 14:03:00|6250.2|6250.2|6257.97|6257.97|6257.97|6257.97|6250.2|6250.2|0
1636034610000|2021-11-04 14:03:30|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|6254.41|0
1636034630000|2021-11-04 14:03:50|6252.63|6252.63|6247.29|6247.29|6252.63|6252.63|6247.29|6247.29|0
1636034660000|2021-11-04 14:04:20|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|6249.07|0
1636034670000|2021-11-04 14:04:30|6247.29|6247.29|6247.29|6247.29|6247.29|6247.29|6247.29|6247.29|0
1636034690000|2021-11-04 14:04:50|6241.96|6241.96|6241.96|6241.96|6241.96|6241.96|6241.96|6241.96|0
1636034740000|2021-11-04 14:05:40|6240.18|6240.18|6240.18|6240.18|6240.18|6240.18|6240.18|6240.18|0
1636034750000|2021-11-04 14:05:50|6234.84|6234.84|6234.84|6234.84|6234.84|6234.84|6234.84|6234.84|0
1636034760000|2021-11-04 14:06:00|6234.2|6234.2|6234.2|6234.2|6234.2|6234.2|6234.2|6234.2|0
1636034790000|2021-11-04 14:06:30|6235.98|6235.98|6235.98|6235.98|6235.98|6235.98|6235.98|6235.98|0
1636034800000|2021-11-04 14:06:40|6241.31|6241.31|6239.53|6239.53|6241.31|6241.31|6239.53|6239.53|0
1636034820000|2021-11-04 14:07:00|6235.98|6235.98|6235.98|6235.98|6235.98|6235.98|6235.98|6235.98|0
1636034900000|2021-11-04 14:08:20|6234.2|6234.2|6241.31|6241.31|6241.31|6241.31|6232.42|6232.42|0
1636034910000|2021-11-04 14:08:30|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|6244.87|0
1636034920000|2021-11-04 14:08:40|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|6243.09|0
1636034940000|2021-11-04 14:09:00|6237.75|6237.75|6239.53|6239.53|6239.53|6239.53|6237.75|6237.75|0
1636034980000|2021-11-04 14:09:40|6237.75|6237.75|6234.2|6234.2|6237.75|6237.75|6234.2|6234.2|0
1636034990000|2021-11-04 14:09:50|6237.75|6237.75|6237.75|6237.75|6237.75|6237.75|6237.75|6237.75|0
1636035000000|2021-11-04 14:10:00|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|0
1636035010000|2021-11-04 14:10:10|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|6241.31|0
1636035110000|2021-11-04 14:11:50|6239.53|6239.53|6235.98|6235.98|6239.53|6239.53|6235.98|6235.98|0
1636035120000|2021-11-04 14:12:00|6234.2|6234.2|6234.2|6234.2|6234.2|6234.2|6234.2|6234.2|0
1636035130000|2021-11-04 14:12:10|6234.84|6234.84|6234.84|6234.84|6234.84|6234.84|6234.84|6234.84|0
1636035170000|2021-11-04 14:12:50|6238.4|6238.4|6240.18|6240.18|6240.18|6240.18|6238.4|6238.4|0
1636035210000|2021-11-04 14:13:30|6241.96|6241.96|6243.74|6243.74|6243.74|6243.74|6241.96|6241.96|0
1636035240000|2021-11-04 14:14:00|6245.52|6245.52|6243.74|6243.74|6245.52|6245.52|6243.74|6243.74|0
1636035260000|2021-11-04 14:14:20|6244.38|6244.38|6240.83|6240.83|6244.38|6244.38|6240.83|6240.83|0
1636035350000|2021-11-04 14:15:50|6239.05|6239.05|6239.05|6239.05|6239.05|6239.05|6239.05|6239.05|0
1636035370000|2021-11-04 14:16:10|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|0
1636035390000|2021-11-04 14:16:30|6242.61|6242.61|6242.61|6242.61|6242.61|6242.61|6242.61|6242.61|0
1636035410000|2021-11-04 14:16:50|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|6240.83|0
1636035420000|2021-11-04 14:17:00|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|6239.53|0
1636035480000|2021-11-04 14:18:00|6237.75|6237.75|6235.98|6235.98|6237.75|6237.75|6234.2|6234.2|0
1636035500000|2021-11-04 14:18:20|6235.33|6235.33|6233.55|6233.55|6235.33|6235.33|6233.55|6233.55|0
1636035550000|2021-11-04 14:19:10|6235.33|6235.33|6235.33|6235.33|6235.33|6235.33|6235.33|6235.33|0
1636035620000|2021-11-04 14:20:20|6234.68|6234.68|6234.68|6234.68|6234.68|6234.68|6234.68|6234.68|0
1636035650000|2021-11-04 14:20:50|6232.9|6232.9|6232.9|6232.9|6232.9|6232.9|6232.9|6232.9|0
1636035660000|2021-11-04 14:21:00|6236.46|6236.46|6236.46|6236.46|6236.46|6236.46|6234.68|6234.68|0
1636035670000|2021-11-04 14:21:10|6235.81|6235.81|6236.46|6236.46|6236.46|6236.46|6235.81|6235.81|0
1636035700000|2021-11-04 14:21:40|6234.68|6234.68|6232.9|6232.9|6234.68|6234.68|6232.9|6232.9|0
1636035710000|2021-11-04 14:21:50|6231.12|6231.12|6232.25|6232.25|6232.25|6232.25|6230.48|6230.48|0
1636035720000|2021-11-04 14:22:00|6234.03|6234.03|6232.25|6232.25|6234.03|6234.03|6232.25|6232.25|0
1636035750000|2021-11-04 14:22:30|6235.81|6235.81|6235.16|6235.16|6238.72|6238.72|6235.16|6235.16|0
1636035760000|2021-11-04 14:22:40|6236.94|6236.94|6235.16|6235.16|6236.94|6236.94|6235.16|6235.16|0
1636035770000|2021-11-04 14:22:50|6233.39|6233.39|6234.03|6234.03|6234.03|6234.03|6233.39|6233.39|0
1636035780000|2021-11-04 14:23:00|6232.74|6232.74|6232.09|6232.09|6232.74|6232.74|6232.09|6232.09|0
1636035790000|2021-11-04 14:23:10|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|0
1636035860000|2021-11-04 14:24:20|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|0
1636035890000|2021-11-04 14:24:50|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|0
1636035900000|2021-11-04 14:25:00|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|0
1636035910000|2021-11-04 14:25:10|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|0
1636035920000|2021-11-04 14:25:20|6228.53|6228.53|6230.31|6230.31|6230.31|6230.31|6224.98|6224.98|0
1636035960000|2021-11-04 14:26:00|6228.53|6228.53|6232.09|6232.09|6232.09|6232.09|6228.53|6228.53|0
1636035970000|2021-11-04 14:26:10|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|0
1636035980000|2021-11-04 14:26:20|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|6232.09|0
1636036050000|2021-11-04 14:27:30|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|6228.53|0
1636036060000|2021-11-04 14:27:40|6229.18|6229.18|6229.18|6229.18|6229.18|6229.18|6229.18|6229.18|0
1636036070000|2021-11-04 14:27:50|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|0
1636036080000|2021-11-04 14:28:00|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|6232.74|0
1636036090000|2021-11-04 14:28:10|6230.96|6230.96|6229.18|6229.18|6230.96|6230.96|6229.18|6229.18|0
1636036110000|2021-11-04 14:28:30|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|6230.96|0
1636036150000|2021-11-04 14:29:10|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|6230.31|0
1636036160000|2021-11-04 14:29:20|6227.07|6227.07|6224|6224|6227.07|6227.07|6224|6224|0
1636036200000|2021-11-04 14:30:00|6224.65|6224.65|6222.71|6222.71|6224.65|6224.65|6222.71|6222.71|0
1636036220000|2021-11-04 14:30:20|6220.93|6220.93|6219.15|6219.15|6220.93|6220.93|6219.15|6219.15|0
1636036240000|2021-11-04 14:30:40|6217.37|6217.37|6215.59|6215.59|6217.37|6217.37|6215.59|6215.59|0
1636036260000|2021-11-04 14:31:00|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|0
1636036280000|2021-11-04 14:31:20|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|6213.17|0
1636036290000|2021-11-04 14:31:30|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|0
1636036300000|2021-11-04 14:31:40|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|6210.26|0
1636036310000|2021-11-04 14:31:50|6212.03|6212.03|6217.37|6217.37|6217.37|6217.37|6212.03|6212.03|0
1636036340000|2021-11-04 14:32:20|6219.15|6219.15|6224.49|6224.49|6224.49|6224.49|6219.15|6219.15|0
1636036380000|2021-11-04 14:33:00|6228.04|6228.04|6231.6|6231.6|6231.6|6231.6|6226.26|6226.26|0
1636036390000|2021-11-04 14:33:10|6229.82|6229.82|6233.38|6233.38|6233.38|6233.38|6229.82|6229.82|0
1636036400000|2021-11-04 14:33:20|6229.82|6229.82|6226.26|6226.26|6229.82|6229.82|6226.26|6226.26|0
1636036430000|2021-11-04 14:33:50|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|6226.91|0
1636036440000|2021-11-04 14:34:00|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|6226.26|0
1636036500000|2021-11-04 14:35:00|6219.15|6219.15|6219.15|6219.15|6219.15|6219.15|6219.15|6219.15|0
1636036520000|2021-11-04 14:35:20|6222.71|6222.71|6222.71|6222.71|6222.71|6222.71|6222.71|6222.71|0
1636036530000|2021-11-04 14:35:30|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|6224.49|0
1636036540000|2021-11-04 14:35:40|6225.13|6225.13|6225.13|6225.13|6225.13|6225.13|6225.13|6225.13|0
1636036550000|2021-11-04 14:35:50|6223.35|6223.35|6221.58|6221.58|6223.35|6223.35|6221.58|6221.58|0
1636036560000|2021-11-04 14:36:00|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|6219.8|0
1636036570000|2021-11-04 14:36:10|6221.58|6221.58|6223.35|6223.35|6223.35|6223.35|6221.58|6221.58|0
1636036610000|2021-11-04 14:36:50|6219.8|6219.8|6216.24|6216.24|6219.8|6219.8|6216.24|6216.24|0
1636036640000|2021-11-04 14:37:20|6218.02|6218.02|6218.02|6218.02|6218.02|6218.02|6218.02|6218.02|0
1636036680000|2021-11-04 14:38:00|6216.24|6216.24|6207.35|6207.35|6216.24|6216.24|6207.35|6207.35|0
1636036690000|2021-11-04 14:38:10|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|6209.12|0
1636036720000|2021-11-04 14:38:40|6208.48|6208.48|6201.85|6201.85|6208.48|6208.48|6200.07|6200.07|0
1636036810000|2021-11-04 14:40:10|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|0
1636036820000|2021-11-04 14:40:20|6199.42|6199.42|6199.42|6199.42|6199.42|6199.42|6199.42|6199.42|0
1636036860000|2021-11-04 14:41:00|6194.08|6194.08|6193.44|6193.44|6194.08|6194.08|6193.44|6193.44|0
1636036880000|2021-11-04 14:41:20|6191.66|6191.66|6191.66|6191.66|6191.66|6191.66|6191.66|6191.66|0
1636036890000|2021-11-04 14:41:30|6188.1|6188.1|6186.32|6186.32|6188.1|6188.1|6186.32|6186.32|0
1636036910000|2021-11-04 14:41:50|6189.88|6189.88|6193.44|6193.44|6193.44|6193.44|6189.88|6189.88|0
1636036920000|2021-11-04 14:42:00|6198.77|6198.77|6202.98|6202.98|6204.76|6204.76|6198.77|6198.77|0
1636036930000|2021-11-04 14:42:10|6204.76|6204.76|6202.98|6202.98|6204.76|6204.76|6202.98|6202.98|0
1636036950000|2021-11-04 14:42:30|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|6201.2|0
1636036970000|2021-11-04 14:42:50|6202.98|6202.98|6205.4|6205.4|6206.53|6206.53|6202.98|6202.98|0
1636036980000|2021-11-04 14:43:00|6201.85|6201.85|6198.29|6198.29|6201.85|6201.85|6198.29|6198.29|0
1636037000000|2021-11-04 14:43:20|6200.07|6200.07|6201.85|6201.85|6201.85|6201.85|6200.07|6200.07|0
1636037010000|2021-11-04 14:43:30|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|6207.18|0
1636037020000|2021-11-04 14:43:40|6205.4|6205.4|6201.85|6201.85|6205.4|6205.4|6201.85|6201.85|0
1636037160000|2021-11-04 14:46:00|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|0
1636037180000|2021-11-04 14:46:20|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|0
1636037190000|2021-11-04 14:46:30|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|0
1636037210000|2021-11-04 14:46:50|6191.01|6191.01|6191.01|6191.01|6191.01|6191.01|6191.01|6191.01|0
1636037240000|2021-11-04 14:47:20|6187.45|6187.45|6191.01|6191.01|6191.01|6191.01|6187.45|6187.45|0
1636037280000|2021-11-04 14:48:00|6194.57|6194.57|6194.57|6194.57|6194.57|6194.57|6189.23|6189.23|0
1636037290000|2021-11-04 14:48:10|6198.12|6198.12|6201.68|6201.68|6201.68|6201.68|6198.12|6198.12|0
1636037310000|2021-11-04 14:48:30|6207.02|6207.02|6198.12|6198.12|6208.8|6208.8|6198.12|6198.12|0
1636037320000|2021-11-04 14:48:40|6207.02|6207.02|6210.58|6210.58|6212.35|6212.35|6203.46|6203.46|0
1636037330000|2021-11-04 14:48:50|6208.8|6208.8|6207.02|6207.02|6210.58|6210.58|6201.68|6201.68|0
1636037340000|2021-11-04 14:49:00|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|0
1636037350000|2021-11-04 14:49:10|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|0
1636037360000|2021-11-04 14:49:20|6201.68|6201.68|6202.98|6202.98|6202.98|6202.98|6201.68|6201.68|0
1636037430000|2021-11-04 14:50:30|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|6204.76|0
1636037440000|2021-11-04 14:50:40|6205.4|6205.4|6205.4|6205.4|6205.4|6205.4|6205.4|6205.4|0
1636037450000|2021-11-04 14:50:50|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|6204.11|0
1636037460000|2021-11-04 14:51:00|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|6202.33|0
1636037510000|2021-11-04 14:51:50|6203.62|6203.62|6200.07|6200.07|6203.62|6203.62|6200.07|6200.07|0
1636037530000|2021-11-04 14:52:10|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|0
1636037540000|2021-11-04 14:52:20|6203.62|6203.62|6205.4|6205.4|6205.4|6205.4|6203.62|6203.62|0
1636037550000|2021-11-04 14:52:30|6212.52|6212.52|6214.3|6214.3|6216.08|6216.08|6210.74|6210.74|0
1636037560000|2021-11-04 14:52:40|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|6212.52|0
1636037590000|2021-11-04 14:53:10|6213.17|6213.17|6213.81|6213.81|6213.81|6213.81|6213.17|6213.17|0
1636037610000|2021-11-04 14:53:30|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|0
1636037620000|2021-11-04 14:53:40|6213.81|6213.81|6217.37|6217.37|6217.37|6217.37|6213.81|6213.81|0
1636037680000|2021-11-04 14:54:40|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|0
1636037690000|2021-11-04 14:54:50|6215.59|6215.59|6215.59|6215.59|6217.37|6217.37|6215.59|6215.59|0
1636037730000|2021-11-04 14:55:30|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|6213.81|0
1636037750000|2021-11-04 14:55:50|6214.46|6214.46|6219.31|6219.31|6219.31|6219.31|6214.46|6214.46|0
1636037760000|2021-11-04 14:56:00|6219.96|6219.96|6219.96|6219.96|6219.96|6219.96|6219.96|6219.96|0
1636037770000|2021-11-04 14:56:10|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|6218.18|0
1636037780000|2021-11-04 14:56:20|6219.96|6219.96|6219.96|6219.96|6219.96|6219.96|6219.96|6219.96|0
1636037790000|2021-11-04 14:56:30|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|6219.31|0
1636037800000|2021-11-04 14:56:40|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|0
1636037810000|2021-11-04 14:56:50|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|0
1636037820000|2021-11-04 14:57:00|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|6214.46|0
1636037880000|2021-11-04 14:58:00|6218.02|6218.02|6223.35|6223.35|6223.35|6223.35|6218.02|6218.02|0
1636037900000|2021-11-04 14:58:20|6225.13|6225.13|6223.35|6223.35|6225.13|6225.13|6221.58|6221.58|0
1636037910000|2021-11-04 14:58:30|6228.69|6228.69|6228.69|6228.69|6228.69|6228.69|6225.13|6225.13|0
1636037920000|2021-11-04 14:58:40|6230.47|6230.47|6237.58|6237.58|6237.58|6237.58|6228.69|6228.69|0
1636037940000|2021-11-04 14:59:00|6235.8|6235.8|6228.69|6228.69|6235.8|6235.8|6228.69|6228.69|0
1636037970000|2021-11-04 14:59:30|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|6226.1|0
1636037980000|2021-11-04 14:59:40|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|0
1636037990000|2021-11-04 14:59:50|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1636038010000|2021-11-04 15:00:10|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|6220.12|0
1636038050000|2021-11-04 15:00:50|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|0
1636038060000|2021-11-04 15:01:00|6217.04|6217.04|6215.26|6215.26|6217.04|6217.04|6213.49|6213.49|0
1636038070000|2021-11-04 15:01:10|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|6213.49|0
1636038130000|2021-11-04 15:02:10|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|6211.71|0
1636038160000|2021-11-04 15:02:40|6210.41|6210.41|6210.41|6210.41|6210.41|6210.41|6210.41|6210.41|0
1636038170000|2021-11-04 15:02:50|6213.97|6213.97|6215.75|6215.75|6217.53|6217.53|6212.19|6212.19|0
1636038180000|2021-11-04 15:03:00|6213.97|6213.97|6213.97|6213.97|6213.97|6213.97|6213.97|6213.97|0
1636038200000|2021-11-04 15:03:20|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|0
1636038230000|2021-11-04 15:03:50|6212.19|6212.19|6206.85|6206.85|6212.19|6212.19|6206.85|6206.85|0
1636038240000|2021-11-04 15:04:00|6208.63|6208.63|6209.28|6209.28|6209.28|6209.28|6208.63|6208.63|0
1636038260000|2021-11-04 15:04:20|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|0
1636038290000|2021-11-04 15:04:50|6210.58|6210.58|6209.93|6209.93|6210.58|6210.58|6209.93|6209.93|0
1636038300000|2021-11-04 15:05:00|6208.63|6208.63|6206.85|6206.85|6208.63|6208.63|6206.85|6206.85|0
1636038310000|2021-11-04 15:05:10|6208.63|6208.63|6208.63|6208.63|6208.63|6208.63|6208.63|6208.63|0
1636038320000|2021-11-04 15:05:20|6210.41|6210.41|6208.63|6208.63|6213.97|6213.97|6206.85|6206.85|0
1636038330000|2021-11-04 15:05:30|6212.19|6212.19|6212.19|6212.19|6212.19|6212.19|6212.19|6212.19|0
1636038350000|2021-11-04 15:05:50|6212.84|6212.84|6213.49|6213.49|6213.49|6213.49|6212.84|6212.84|0
1636038370000|2021-11-04 15:06:10|6211.71|6211.71|6204.59|6204.59|6211.71|6211.71|6204.59|6204.59|0
1636038380000|2021-11-04 15:06:20|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|6206.37|0
1636038400000|2021-11-04 15:06:40|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|6208.15|0
1636038420000|2021-11-04 15:07:00|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|6209.93|0
1636038460000|2021-11-04 15:07:40|6211.22|6211.22|6211.22|6211.22|6211.22|6211.22|6211.22|6211.22|0
1636038470000|2021-11-04 15:07:50|6211.87|6211.87|6211.22|6211.22|6211.87|6211.87|6211.22|6211.22|0
1636038480000|2021-11-04 15:08:00|6213|6213|6213|6213|6213|6213|6213|6213|0
1636038490000|2021-11-04 15:08:10|6214.78|6214.78|6218.34|6218.34|6218.34|6218.34|6214.78|6214.78|0
1636038500000|2021-11-04 15:08:20|6221.9|6221.9|6216.56|6216.56|6221.9|6221.9|6216.56|6216.56|0
1636038540000|2021-11-04 15:09:00|6214.78|6214.78|6207.67|6207.67|6214.78|6214.78|6207.67|6207.67|0
1636038560000|2021-11-04 15:09:20|6213|6213|6213|6213|6213|6213|6213|6213|0
1636038600000|2021-11-04 15:10:00|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|6209.44|0
1636038610000|2021-11-04 15:10:10|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|6208.8|0
1636038640000|2021-11-04 15:10:40|6207.02|6207.02|6207.67|6207.67|6207.67|6207.67|6207.02|6207.02|0
1636038650000|2021-11-04 15:10:50|6207.02|6207.02|6204.59|6204.59|6207.02|6207.02|6204.59|6204.59|0
1636038680000|2021-11-04 15:11:20|6202.81|6202.81|6202.81|6202.81|6202.81|6202.81|6202.81|6202.81|0
1636038710000|2021-11-04 15:11:50|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|0
1636038720000|2021-11-04 15:12:00|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|6199.26|0
1636038730000|2021-11-04 15:12:10|6197.48|6197.48|6201.03|6201.03|6201.03|6201.03|6197.48|6197.48|0
1636038740000|2021-11-04 15:12:20|6201.68|6201.68|6201.68|6201.68|6201.68|6201.68|6201.68|6201.68|0
1636038750000|2021-11-04 15:12:30|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|6203.46|0
1636038760000|2021-11-04 15:12:40|6207.02|6207.02|6207.02|6207.02|6207.02|6207.02|6207.02|6207.02|0
1636038780000|2021-11-04 15:13:00|6205.24|6205.24|6205.24|6205.24|6205.24|6205.24|6205.24|6205.24|0
1636038810000|2021-11-04 15:13:30|6204.59|6204.59|6204.59|6204.59|6204.59|6204.59|6204.59|6204.59|0
1636038860000|2021-11-04 15:14:20|6202.81|6202.81|6201.03|6201.03|6202.81|6202.81|6201.03|6201.03|0
1636038880000|2021-11-04 15:14:40|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|6197.48|0
1636038900000|2021-11-04 15:15:00|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|0
1636038920000|2021-11-04 15:15:20|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|0
1636038940000|2021-11-04 15:15:40|6192.62|6192.62|6190.85|6190.85|6192.62|6192.62|6189.07|6189.07|0
1636038960000|2021-11-04 15:16:00|6189.07|6189.07|6185.51|6185.51|6189.07|6189.07|6185.51|6185.51|0
1636038970000|2021-11-04 15:16:10|6183.73|6183.73|6181.95|6181.95|6183.73|6183.73|6181.95|6181.95|0
1636038980000|2021-11-04 15:16:20|6182.6|6182.6|6182.6|6182.6|6182.6|6182.6|6182.6|6182.6|0
1636039010000|2021-11-04 15:16:50|6184.38|6184.38|6179.04|6179.04|6184.38|6184.38|6179.04|6179.04|0
1636039020000|2021-11-04 15:17:00|6182.6|6182.6|6182.6|6182.6|6182.6|6182.6|6182.6|6182.6|0
1636039030000|2021-11-04 15:17:10|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|6180.82|0
1636039050000|2021-11-04 15:17:30|6182.6|6182.6|6184.38|6184.38|6184.38|6184.38|6182.6|6182.6|0
1636039060000|2021-11-04 15:17:40|6183.73|6183.73|6183.08|6183.08|6183.73|6183.73|6183.08|6183.08|0
1636039080000|2021-11-04 15:18:00|6183.73|6183.73|6183.73|6183.73|6183.73|6183.73|6183.73|6183.73|0
1636039090000|2021-11-04 15:18:10|6181.95|6181.95|6178.39|6178.39|6181.95|6181.95|6178.39|6178.39|0
1636039120000|2021-11-04 15:18:40|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|6176.62|0
1636039160000|2021-11-04 15:19:20|6185.51|6185.51|6184.38|6184.38|6185.51|6185.51|6183.73|6183.73|0
1636039170000|2021-11-04 15:19:30|6189.71|6189.71|6195.05|6195.05|6195.05|6195.05|6189.71|6189.71|0
1636039180000|2021-11-04 15:19:40|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|0
1636039190000|2021-11-04 15:19:50|6195.05|6195.05|6195.05|6195.05|6198.61|6198.61|6193.27|6193.27|0
1636039200000|2021-11-04 15:20:00|6196.83|6196.83|6195.05|6195.05|6196.83|6196.83|6193.27|6193.27|0
1636039210000|2021-11-04 15:20:10|6196.83|6196.83|6198.61|6198.61|6198.61|6198.61|6196.83|6196.83|0
1636039220000|2021-11-04 15:20:20|6191.49|6191.49|6191.49|6191.49|6193.27|6193.27|6187.94|6187.94|0
1636039230000|2021-11-04 15:20:30|6195.05|6195.05|6195.05|6195.05|6195.05|6195.05|6195.05|6195.05|0
1636039260000|2021-11-04 15:21:00|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|6196.83|0
1636039280000|2021-11-04 15:21:20|6191.49|6191.49|6193.27|6193.27|6193.27|6193.27|6189.71|6189.71|0
1636039310000|2021-11-04 15:21:50|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|0
1636039320000|2021-11-04 15:22:00|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|0
1636039330000|2021-11-04 15:22:10|6187.94|6187.94|6187.94|6187.94|6187.94|6187.94|6187.94|6187.94|0
1636039340000|2021-11-04 15:22:20|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|6187.29|0
1636039360000|2021-11-04 15:22:40|6185.51|6185.51|6183.73|6183.73|6185.51|6185.51|6183.73|6183.73|0
1636039370000|2021-11-04 15:22:50|6181.95|6181.95|6181.95|6181.95|6181.95|6181.95|6181.95|6181.95|0
1636039380000|2021-11-04 15:23:00|6185.51|6185.51|6192.62|6192.62|6192.62|6192.62|6185.51|6185.51|0
1636039390000|2021-11-04 15:23:10|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|0
1636039400000|2021-11-04 15:23:20|6196.18|6196.18|6197.48|6197.48|6197.48|6197.48|6196.18|6196.18|0
1636039440000|2021-11-04 15:24:00|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|0
1636039450000|2021-11-04 15:24:10|6195.05|6195.05|6195.05|6195.05|6195.05|6195.05|6195.05|6195.05|0
1636039470000|2021-11-04 15:24:30|6193.27|6193.27|6191.49|6191.49|6193.27|6193.27|6191.49|6191.49|0
1636039480000|2021-11-04 15:24:40|6187.94|6187.94|6187.94|6187.94|6187.94|6187.94|6187.94|6187.94|0
1636039490000|2021-11-04 15:24:50|6191.49|6191.49|6191.49|6191.49|6193.27|6193.27|6191.49|6191.49|0
1636039500000|2021-11-04 15:25:00|6193.27|6193.27|6193.27|6193.27|6193.27|6193.27|6193.27|6193.27|0
1636039520000|2021-11-04 15:25:20|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|0
1636039530000|2021-11-04 15:25:30|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|0
1636039540000|2021-11-04 15:25:40|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|6197.96|0
1636039550000|2021-11-04 15:25:50|6198.61|6198.61|6196.83|6196.83|6198.61|6198.61|6196.83|6196.83|0
1636039590000|2021-11-04 15:26:30|6193.27|6193.27|6189.07|6189.07|6193.27|6193.27|6189.07|6189.07|0
1636039600000|2021-11-04 15:26:40|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|6192.62|0
1636039610000|2021-11-04 15:26:50|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|0
1636039620000|2021-11-04 15:27:00|6194.4|6194.4|6191.49|6191.49|6194.4|6194.4|6190.85|6190.85|0
1636039630000|2021-11-04 15:27:10|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|0
1636039670000|2021-11-04 15:27:50|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|0
1636039680000|2021-11-04 15:28:00|6191.01|6191.01|6191.66|6191.66|6191.66|6191.66|6191.01|6191.01|0
1636039700000|2021-11-04 15:28:20|6189.88|6189.88|6186.32|6186.32|6189.88|6189.88|6186.32|6186.32|0
1636039730000|2021-11-04 15:28:50|6187.62|6187.62|6191.17|6191.17|6191.17|6191.17|6187.62|6187.62|0
1636039780000|2021-11-04 15:29:40|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|0
1636039790000|2021-11-04 15:29:50|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|0
1636039800000|2021-11-04 15:30:00|6196.51|6196.51|6195.86|6195.86|6196.51|6196.51|6195.86|6195.86|0
1636039820000|2021-11-04 15:30:20|6197.64|6197.64|6194.08|6194.08|6197.64|6197.64|6194.08|6194.08|0
1636039830000|2021-11-04 15:30:30|6192.3|6192.3|6192.3|6192.3|6192.3|6192.3|6192.3|6192.3|0
1636039890000|2021-11-04 15:31:30|6188.75|6188.75|6188.75|6188.75|6188.75|6188.75|6186.97|6186.97|0
1636039900000|2021-11-04 15:31:40|6187.45|6187.45|6188.1|6188.1|6188.1|6188.1|6187.45|6187.45|0
1636039940000|2021-11-04 15:32:20|6186.32|6186.32|6184.54|6184.54|6186.32|6186.32|6184.54|6184.54|0
1636039950000|2021-11-04 15:32:30|6186.32|6186.32|6186.32|6186.32|6186.32|6186.32|6186.32|6186.32|0
1636039960000|2021-11-04 15:32:40|6184.54|6184.54|6183.89|6183.89|6184.54|6184.54|6183.89|6183.89|0
1636040070000|2021-11-04 15:34:30|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|6182.12|0
1636040080000|2021-11-04 15:34:40|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|6180.34|0
1636040140000|2021-11-04 15:35:40|6178.56|6178.56|6175|6175|6178.56|6178.56|6175|6175|0
1636040150000|2021-11-04 15:35:50|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|6173.22|0
1636040170000|2021-11-04 15:36:10|6175|6175|6180.34|6180.34|6180.34|6180.34|6171.44|6171.44|0
1636040180000|2021-11-04 15:36:20|6182.12|6182.12|6180.34|6180.34|6182.12|6182.12|6180.34|6180.34|0
1636040200000|2021-11-04 15:36:40|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|6178.56|0
1636040240000|2021-11-04 15:37:20|6177.91|6177.91|6177.91|6177.91|6177.91|6177.91|6177.91|6177.91|0
1636040250000|2021-11-04 15:37:30|6179.69|6179.69|6181.47|6181.47|6181.47|6181.47|6179.69|6179.69|0
1636040260000|2021-11-04 15:37:40|6177.91|6177.91|6177.91|6177.91|6177.91|6177.91|6177.91|6177.91|0
1636040280000|2021-11-04 15:38:00|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|6177.26|0
1636040330000|2021-11-04 15:38:50|6175.48|6175.48|6171.93|6171.93|6175.48|6175.48|6171.93|6171.93|0
1636040340000|2021-11-04 15:39:00|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|6172.57|0
1636040360000|2021-11-04 15:39:20|6170.8|6170.8|6172.57|6172.57|6172.57|6172.57|6170.8|6170.8|0
1636040430000|2021-11-04 15:40:30|6167.24|6167.24|6169.02|6169.02|6169.02|6169.02|6167.24|6167.24|0
1636040490000|2021-11-04 15:41:30|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|6168.37|0
1636040500000|2021-11-04 15:41:40|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|0
1636040520000|2021-11-04 15:42:00|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|0
1636040570000|2021-11-04 15:42:50|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|6159.48|0
1636040580000|2021-11-04 15:43:00|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|0
1636040610000|2021-11-04 15:43:30|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|0
1636040680000|2021-11-04 15:44:40|6154.46|6154.46|6154.46|6154.46|6154.46|6154.46|6154.46|6154.46|0
1636040700000|2021-11-04 15:45:00|6152.68|6152.68|6152.68|6152.68|6152.68|6152.68|6152.68|6152.68|0
1636040720000|2021-11-04 15:45:20|6150.9|6150.9|6150.9|6150.9|6150.9|6150.9|6150.9|6150.9|0
1636040730000|2021-11-04 15:45:30|6152.68|6152.68|6150.9|6150.9|6152.68|6152.68|6150.9|6150.9|0
1636040750000|2021-11-04 15:45:50|6156.24|6156.24|6154.46|6154.46|6156.24|6156.24|6154.46|6154.46|0
1636040760000|2021-11-04 15:46:00|6158.02|6158.02|6164|6164|6164|6164|6158.02|6158.02|0
1636040770000|2021-11-04 15:46:10|6162.22|6162.22|6162.22|6162.22|6162.22|6162.22|6162.22|6162.22|0
1636040820000|2021-11-04 15:47:00|6162.87|6162.87|6162.87|6162.87|6162.87|6162.87|6162.87|6162.87|0
1636040850000|2021-11-04 15:47:30|6163.52|6163.52|6164.17|6164.17|6164.17|6164.17|6163.52|6163.52|0
1636040970000|2021-11-04 15:49:30|6162.39|6162.39|6160.61|6160.61|6162.39|6162.39|6160.61|6160.61|0
1636040990000|2021-11-04 15:49:50|6158.83|6158.83|6158.83|6158.83|6160.61|6160.61|6158.83|6158.83|0
1636041010000|2021-11-04 15:50:10|6157.05|6157.05|6157.05|6157.05|6157.05|6157.05|6157.05|6157.05|0
1636041030000|2021-11-04 15:50:30|6160.61|6160.61|6160.61|6160.61|6160.61|6160.61|6160.61|6160.61|0
1636041070000|2021-11-04 15:51:10|6162.39|6162.39|6164.17|6164.17|6164.17|6164.17|6162.39|6162.39|0
1636041090000|2021-11-04 15:51:30|6165.94|6165.94|6162.39|6162.39|6165.94|6165.94|6162.39|6162.39|0
1636041100000|2021-11-04 15:51:40|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|6165.94|0
1636041240000|2021-11-04 15:54:00|6164.17|6164.17|6164.17|6164.17|6164.17|6164.17|6164.17|6164.17|0
1636041260000|2021-11-04 15:54:20|6162.39|6162.39|6162.39|6162.39|6162.39|6162.39|6162.39|6162.39|0
1636041270000|2021-11-04 15:54:30|6160.61|6160.61|6158.83|6158.83|6160.61|6160.61|6158.83|6158.83|0
1636041300000|2021-11-04 15:55:00|6160.61|6160.61|6160.61|6160.61|6160.61|6160.61|6160.61|6160.61|0
1636041330000|2021-11-04 15:55:30|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|6159.96|0
1636041340000|2021-11-04 15:55:40|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|6158.18|0
1636041360000|2021-11-04 15:56:00|6159.96|6159.96|6158.18|6158.18|6161.74|6161.74|6158.18|6158.18|0
1636041400000|2021-11-04 15:56:40|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|6156.4|0
1636041440000|2021-11-04 15:57:20|6155.76|6155.76|6155.11|6155.11|6155.76|6155.76|6155.11|6155.11|0
1636041500000|2021-11-04 15:58:20|6149.77|6149.77|6159.31|6159.31|6159.31|6159.31|6149.77|6149.77|0
1636041540000|2021-11-04 15:59:00|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|6155.76|0
1636041560000|2021-11-04 15:59:20|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|6152.2|0
1636041580000|2021-11-04 15:59:40|6150.26|6150.26|6150.26|6150.26|6150.26|6150.26|6150.26|6150.26|0
1636041590000|2021-11-04 15:59:50|6146.7|6146.7|6150.26|6150.26|6150.26|6150.26|6146.7|6146.7|0
1636041600000|2021-11-04 16:00:00|6144.92|6144.92|6148.48|6148.48|6148.48|6148.48|6144.92|6144.92|0
1636041610000|2021-11-04 16:00:10|6150.26|6150.26|6152.03|6152.03|6152.03|6152.03|6150.26|6150.26|0
1636041620000|2021-11-04 16:00:20|6157.37|6157.37|6157.37|6157.37|6157.37|6157.37|6157.37|6157.37|0
1636041650000|2021-11-04 16:00:50|6158.02|6158.02|6153.81|6153.81|6158.02|6158.02|6153.81|6153.81|0
1636041660000|2021-11-04 16:01:00|6155.59|6155.59|6155.59|6155.59|6155.59|6155.59|6155.59|6155.59|0
1636041670000|2021-11-04 16:01:10|6157.37|6157.37|6159.15|6159.15|6159.15|6159.15|6157.37|6157.37|0
1636041700000|2021-11-04 16:01:40|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|6160.93|0
1636041710000|2021-11-04 16:01:50|6159.15|6159.15|6159.15|6159.15|6159.15|6159.15|6159.15|6159.15|0
1636041720000|2021-11-04 16:02:00|6157.37|6157.37|6153.81|6153.81|6157.37|6157.37|6153.81|6153.81|0
1636041730000|2021-11-04 16:02:10|6155.59|6155.59|6155.59|6155.59|6155.59|6155.59|6155.59|6155.59|0
1636041780000|2021-11-04 16:03:00|6153.81|6153.81|6153.81|6153.81|6153.81|6153.81|6153.81|6153.81|0
1636041800000|2021-11-04 16:03:20|6150.26|6150.26|6150.26|6150.26|6150.26|6150.26|6150.26|6150.26|0
1636041810000|2021-11-04 16:03:30|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|0
1636041830000|2021-11-04 16:03:50|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|0
1636041860000|2021-11-04 16:04:20|6146.05|6146.05|6146.05|6146.05|6146.05|6146.05|6146.05|6146.05|0
1636041880000|2021-11-04 16:04:40|6147.83|6147.83|6149.61|6149.61|6149.61|6149.61|6147.83|6147.83|0
1636041890000|2021-11-04 16:04:50|6151.39|6151.39|6151.39|6151.39|6153.17|6153.17|6149.61|6149.61|0
1636041910000|2021-11-04 16:05:10|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|0
1636041930000|2021-11-04 16:05:30|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|0
1636041970000|2021-11-04 16:06:10|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|6147.18|0
1636041980000|2021-11-04 16:06:20|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|6147.83|0
1636042090000|2021-11-04 16:08:10|6148.48|6148.48|6148.48|6148.48|6148.48|6148.48|6148.48|6148.48|0
1636042100000|2021-11-04 16:08:20|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|6149.12|0
1636042130000|2021-11-04 16:08:50|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|6147.35|0
1636042170000|2021-11-04 16:09:30|6146.7|6146.7|6142.49|6142.49|6146.7|6146.7|6142.49|6142.49|0
1636042180000|2021-11-04 16:09:40|6140.71|6140.71|6137.16|6137.16|6140.71|6140.71|6137.16|6137.16|0
1636042230000|2021-11-04 16:10:30|6138.94|6138.94|6138.94|6138.94|6138.94|6138.94|6138.94|6138.94|0
1636042240000|2021-11-04 16:10:40|6140.71|6140.71|6144.27|6144.27|6144.27|6144.27|6140.71|6140.71|0
1636042270000|2021-11-04 16:11:10|6142.49|6142.49|6142.49|6142.49|6142.49|6142.49|6142.49|6142.49|0
1636042300000|2021-11-04 16:11:40|6140.71|6140.71|6140.71|6140.71|6140.71|6140.71|6140.71|6140.71|0
1636042310000|2021-11-04 16:11:50|6141.36|6141.36|6141.36|6141.36|6141.36|6141.36|6141.36|6141.36|0
1636042360000|2021-11-04 16:12:40|6139.58|6139.58|6139.58|6139.58|6139.58|6139.58|6139.58|6139.58|0
1636042370000|2021-11-04 16:12:50|6141.36|6141.36|6137.8|6137.8|6143.14|6143.14|6137.8|6137.8|0
1636042450000|2021-11-04 16:14:10|6141.36|6141.36|6139.58|6139.58|6141.36|6141.36|6139.58|6139.58|0
1636042460000|2021-11-04 16:14:20|6140.23|6140.23|6140.23|6140.23|6140.23|6140.23|6140.23|6140.23|0
1636042530000|2021-11-04 16:15:30|6138.45|6138.45|6138.45|6138.45|6138.45|6138.45|6138.45|6138.45|0
1636042550000|2021-11-04 16:15:50|6140.23|6140.23|6140.23|6140.23|6140.23|6140.23|6140.23|6140.23|0
1636042570000|2021-11-04 16:16:10|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|6140.88|0
1636042580000|2021-11-04 16:16:20|6141.53|6141.53|6139.75|6139.75|6141.53|6141.53|6139.75|6139.75|0
1636042620000|2021-11-04 16:17:00|6137.97|6137.97|6136.19|6136.19|6137.97|6137.97|6136.19|6136.19|0
1636042670000|2021-11-04 16:17:50|6132.63|6132.63|6132.63|6132.63|6132.63|6132.63|6132.63|6132.63|0
1636042700000|2021-11-04 16:18:20|6136.19|6136.19|6139.75|6139.75|6141.53|6141.53|6136.19|6136.19|0
1636042820000|2021-11-04 16:20:20|6141.53|6141.53|6143.3|6143.3|6143.3|6143.3|6141.53|6141.53|0
1636042860000|2021-11-04 16:21:00|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|0
1636042880000|2021-11-04 16:21:20|6143.3|6143.3|6143.95|6143.95|6143.95|6143.95|6143.3|6143.3|0
1636042920000|2021-11-04 16:22:00|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|6145.25|0
1636042950000|2021-11-04 16:22:30|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|6147.03|0
1636042970000|2021-11-04 16:22:50|6146.38|6146.38|6146.38|6146.38|6146.38|6146.38|6146.38|6146.38|0
1636042980000|2021-11-04 16:23:00|6144.6|6144.6|6144.6|6144.6|6144.6|6144.6|6144.6|6144.6|0
1636042990000|2021-11-04 16:23:10|6143.95|6143.95|6143.95|6143.95|6143.95|6143.95|6143.95|6143.95|0
1636043020000|2021-11-04 16:23:40|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|0
1636043030000|2021-11-04 16:23:50|6140.39|6140.39|6140.39|6140.39|6140.39|6140.39|6140.39|6140.39|0
1636043050000|2021-11-04 16:24:10|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|0
1636043090000|2021-11-04 16:24:50|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|0
1636043100000|2021-11-04 16:25:00|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|0
1636043110000|2021-11-04 16:25:10|6140.39|6140.39|6140.39|6140.39|6140.39|6140.39|6140.39|6140.39|0
1636043120000|2021-11-04 16:25:20|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|6142.17|0
1636043130000|2021-11-04 16:25:30|6140.39|6140.39|6140.39|6140.39|6140.39|6140.39|6140.39|6140.39|0
1636043140000|2021-11-04 16:25:40|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|6138.62|0
1636043180000|2021-11-04 16:26:20|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|6136.84|0
1636043210000|2021-11-04 16:26:50|6138.62|6138.62|6136.84|6136.84|6138.62|6138.62|6136.84|6136.84|0
1636043220000|2021-11-04 16:27:00|6136.19|6136.19|6136.19|6136.19|6136.19|6136.19|6136.19|6136.19|0
1636043260000|2021-11-04 16:27:40|6134.41|6134.41|6139.75|6139.75|6139.75|6139.75|6134.41|6134.41|0
1636043270000|2021-11-04 16:27:50|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|6141.53|0
1636043280000|2021-11-04 16:28:00|6142.17|6142.17|6138.62|6138.62|6142.17|6142.17|6138.62|6138.62|0
1636043310000|2021-11-04 16:28:30|6142.17|6142.17|6142.17|6142.17|6143.95|6143.95|6142.17|6142.17|0
1636043330000|2021-11-04 16:28:50|6143.95|6143.95|6143.95|6143.95|6143.95|6143.95|6143.95|6143.95|0
1636043360000|2021-11-04 16:29:20|6145.73|6145.73|6147.51|6147.51|6147.51|6147.51|6145.73|6145.73|0
1636043370000|2021-11-04 16:29:30|6148.16|6148.16|6148.8|6148.8|6148.8|6148.8|6148.16|6148.16|0
1636043380000|2021-11-04 16:29:40|6152.36|6152.36|6152.36|6152.36|6152.36|6152.36|6152.36|6152.36|0
1636043390000|2021-11-04 16:29:50|6148.8|6148.8|6150.58|6150.58|6150.58|6150.58|6148.8|6148.8|0
1636100100000|2021-11-05 08:15:00|6085.74|6085.74|6076.85|6076.85|6085.74|6085.74|6076.85|6076.85|0
1636100150000|2021-11-05 08:15:50|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|6080.41|0
1636100160000|2021-11-05 08:16:00|6082.19|6082.19|6082.19|6082.19|6082.19|6082.19|6082.19|6082.19|0
1636100180000|2021-11-05 08:16:20|6085.74|6085.74|6098.2|6098.2|6098.2|6098.2|6085.74|6085.74|0
1636100190000|2021-11-05 08:16:30|6100.78|6100.78|6100.78|6100.78|6100.78|6100.78|6100.78|6100.78|0
1636100200000|2021-11-05 08:16:40|6099.01|6099.01|6095.45|6095.45|6099.01|6099.01|6095.45|6095.45|0
1636100210000|2021-11-05 08:16:50|6094.15|6094.15|6094.15|6094.15|6094.15|6094.15|6094.15|6094.15|0
1636100230000|2021-11-05 08:17:10|6104.83|6104.83|6115.5|6115.5|6115.5|6115.5|6104.83|6104.83|0
1636100260000|2021-11-05 08:17:40|6117.28|6117.28|6117.28|6117.28|6117.28|6117.28|6117.28|6117.28|0
1636100270000|2021-11-05 08:17:50|6113.72|6113.72|6113.72|6113.72|6113.72|6113.72|6113.72|6113.72|0
1636100280000|2021-11-05 08:18:00|6110.16|6110.16|6104.83|6104.83|6110.16|6110.16|6104.83|6104.83|0
1636100300000|2021-11-05 08:18:20|6099.49|6099.49|6097.71|6097.71|6099.49|6099.49|6097.71|6097.71|0
1636100310000|2021-11-05 08:18:30|6095.93|6095.93|6097.71|6097.71|6097.71|6097.71|6095.93|6095.93|0
1636100370000|2021-11-05 08:19:30|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|0
1636100390000|2021-11-05 08:19:50|6095.93|6095.93|6095.93|6095.93|6095.93|6095.93|6095.93|6095.93|0
1636100410000|2021-11-05 08:20:10|6096.58|6096.58|6098.36|6098.36|6098.36|6098.36|6096.58|6096.58|0
1636100470000|2021-11-05 08:21:10|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|6103.69|0
1636100480000|2021-11-05 08:21:20|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|6109.03|0
1636100510000|2021-11-05 08:21:50|6108.38|6108.38|6111.94|6111.94|6111.94|6111.94|6108.38|6108.38|0
1636100600000|2021-11-05 08:23:20|6111.29|6111.29|6114.53|6114.53|6114.53|6114.53|6111.29|6111.29|0
1636100630000|2021-11-05 08:23:50|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|0
1636100760000|2021-11-05 08:26:00|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|6119.38|0
1636100780000|2021-11-05 08:26:20|6117.44|6117.44|6117.44|6117.44|6117.44|6117.44|6117.44|6117.44|0
1636100800000|2021-11-05 08:26:40|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|6116.15|0
1636100840000|2021-11-05 08:27:20|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|0
1636100880000|2021-11-05 08:28:00|6124.39|6124.39|6127.95|6127.95|6127.95|6127.95|6124.39|6124.39|0
1636100890000|2021-11-05 08:28:10|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|6131.51|0
1636100910000|2021-11-05 08:28:30|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|6133.29|0
1636100940000|2021-11-05 08:29:00|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|0
1636100970000|2021-11-05 08:29:30|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|0
1636101000000|2021-11-05 08:30:00|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1636101070000|2021-11-05 08:31:10|6113.07|6113.07|6113.07|6113.07|6113.07|6113.07|6113.07|6113.07|0
1636101100000|2021-11-05 08:31:40|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|0
1636101110000|2021-11-05 08:31:50|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|6114.04|0
1636101180000|2021-11-05 08:33:00|6110.48|6110.48|6108.7|6108.7|6110.48|6110.48|6108.7|6108.7|0
1636101200000|2021-11-05 08:33:20|6105.15|6105.15|6105.15|6105.15|6105.15|6105.15|6105.15|6105.15|0
1636101210000|2021-11-05 08:33:30|6101.59|6101.59|6101.59|6101.59|6101.59|6101.59|6101.59|6101.59|0
1636101230000|2021-11-05 08:33:50|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|6098.03|0
1636101270000|2021-11-05 08:34:30|6106.93|6106.93|6106.93|6106.93|6106.93|6106.93|6106.93|6106.93|0
1636101350000|2021-11-05 08:35:50|6110.48|6110.48|6106.93|6106.93|6110.48|6110.48|6106.93|6106.93|0
1636101390000|2021-11-05 08:36:30|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|6108.22|0
1636101400000|2021-11-05 08:36:40|6108.87|6108.87|6108.87|6108.87|6108.87|6108.87|6108.87|6108.87|0
1636101420000|2021-11-05 08:37:00|6105.31|6105.31|6099.97|6099.97|6105.31|6105.31|6099.97|6099.97|0
1636101510000|2021-11-05 08:38:30|6099.33|6099.33|6092.21|6092.21|6099.33|6099.33|6092.21|6092.21|0
1636101580000|2021-11-05 08:39:40|6090.92|6090.92|6092.86|6092.86|6092.86|6092.86|6090.92|6090.92|0
1636101590000|2021-11-05 08:39:50|6087.52|6087.52|6087.52|6087.52|6087.52|6087.52|6087.52|6087.52|0
1636101630000|2021-11-05 08:40:30|6089.3|6089.3|6092.86|6092.86|6092.86|6092.86|6089.3|6089.3|0
1636101640000|2021-11-05 08:40:40|6091.08|6091.08|6091.08|6091.08|6091.08|6091.08|6091.08|6091.08|0
1636101670000|2021-11-05 08:41:10|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|6092.37|0
1636101790000|2021-11-05 08:43:10|6094.15|6094.15|6094.15|6094.15|6094.15|6094.15|6094.15|6094.15|0
1636101880000|2021-11-05 08:44:40|6094.8|6094.8|6100.14|6100.14|6100.14|6100.14|6094.8|6094.8|0
1636101980000|2021-11-05 08:46:20|6100.78|6100.78|6100.78|6100.78|6100.78|6100.78|6100.78|6100.78|0
1636102040000|2021-11-05 08:47:20|6099.01|6099.01|6102.56|6102.56|6102.56|6102.56|6099.01|6099.01|0
1636102080000|2021-11-05 08:48:00|6109.68|6109.68|6115.01|6115.01|6115.01|6115.01|6109.68|6109.68|0
1636102090000|2021-11-05 08:48:10|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|0
1636102100000|2021-11-05 08:48:20|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|0
1636102130000|2021-11-05 08:48:50|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|6113.24|0
1636102240000|2021-11-05 08:50:40|6111.46|6111.46|6111.46|6111.46|6111.46|6111.46|6111.46|6111.46|0
1636102260000|2021-11-05 08:51:00|6109.68|6109.68|6107.9|6107.9|6109.68|6109.68|6107.9|6107.9|0
1636102290000|2021-11-05 08:51:30|6109.68|6109.68|6110.33|6110.33|6110.33|6110.33|6109.68|6109.68|0
1636102310000|2021-11-05 08:51:50|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|6109.68|0
1636102410000|2021-11-05 08:53:30|6107.9|6107.9|6107.9|6107.9|6107.9|6107.9|6107.9|6107.9|0
1636102440000|2021-11-05 08:54:00|6109.68|6109.68|6113.24|6113.24|6113.24|6113.24|6109.68|6109.68|0
1636102480000|2021-11-05 08:54:40|6113.88|6113.88|6115.18|6115.18|6115.18|6115.18|6113.88|6113.88|0
1636102500000|2021-11-05 08:55:00|6115.83|6115.83|6117.12|6117.12|6117.12|6117.12|6115.18|6115.18|0
1636102510000|2021-11-05 08:55:10|6118.42|6118.42|6118.42|6118.42|6118.42|6118.42|6118.42|6118.42|0
1636102580000|2021-11-05 08:56:20|6117.77|6117.77|6118.42|6118.42|6118.42|6118.42|6117.77|6117.77|0
1636102590000|2021-11-05 08:56:30|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|6119.06|0
1636102610000|2021-11-05 08:56:50|6118.42|6118.42|6118.42|6118.42|6119.06|6119.06|6118.42|6118.42|0
1636102640000|2021-11-05 08:57:20|6116.64|6116.64|6116.64|6116.64|6116.64|6116.64|6116.64|6116.64|0
1636102680000|2021-11-05 08:58:00|6114.69|6114.69|6107.58|6107.58|6114.69|6114.69|6107.58|6107.58|0
1636102700000|2021-11-05 08:58:20|6108.23|6108.23|6107.58|6107.58|6108.23|6108.23|6107.58|6107.58|0
1636102740000|2021-11-05 08:59:00|6108.23|6108.23|6108.23|6108.23|6108.23|6108.23|6108.23|6108.23|0
1636102790000|2021-11-05 08:59:50|6104.67|6104.67|6104.67|6104.67|6104.67|6104.67|6104.67|6104.67|0
1636102800000|2021-11-05 09:00:00|6102.89|6102.89|6102.89|6102.89|6102.89|6102.89|6102.89|6102.89|0
1636102860000|2021-11-05 09:01:00|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|0
1636102890000|2021-11-05 09:01:30|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|0
1636102930000|2021-11-05 09:02:10|6101.11|6101.11|6099.33|6099.33|6101.11|6101.11|6099.33|6099.33|0
1636102950000|2021-11-05 09:02:30|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|6097.55|0
1636102960000|2021-11-05 09:02:40|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|6101.11|0
1636103000000|2021-11-05 09:03:20|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|6099.33|0
1636103020000|2021-11-05 09:03:40|6098.69|6098.69|6098.69|6098.69|6098.69|6098.69|6098.69|6098.69|0
1636103080000|2021-11-05 09:04:40|6102.24|6102.24|6100.46|6100.46|6102.24|6102.24|6100.46|6100.46|0
1636103110000|2021-11-05 09:05:10|6098.69|6098.69|6100.46|6100.46|6100.46|6100.46|6098.69|6098.69|0
1636103170000|2021-11-05 09:06:10|6102.24|6102.24|6102.24|6102.24|6102.24|6102.24|6102.24|6102.24|0
1636103210000|2021-11-05 09:06:50|6103.54|6103.54|6103.54|6103.54|6103.54|6103.54|6103.54|6103.54|0
1636103230000|2021-11-05 09:07:10|6104.19|6104.19|6104.19|6104.19|6104.19|6104.19|6104.19|6104.19|0
1636103240000|2021-11-05 09:07:20|6105.96|6105.96|6107.74|6107.74|6107.74|6107.74|6105.96|6105.96|0
1636103250000|2021-11-05 09:07:30|6108.39|6108.39|6109.04|6109.04|6109.04|6109.04|6108.39|6108.39|0
1636103280000|2021-11-05 09:08:00|6107.26|6107.26|6105.48|6105.48|6107.26|6107.26|6105.48|6105.48|0
1636103350000|2021-11-05 09:09:10|6106.13|6106.13|6106.13|6106.13|6106.13|6106.13|6106.13|6106.13|0
1636103400000|2021-11-05 09:10:00|6105.48|6105.48|6105.48|6105.48|6105.48|6105.48|6105.48|6105.48|0
1636103410000|2021-11-05 09:10:10|6106.13|6106.13|6106.13|6106.13|6106.13|6106.13|6106.13|6106.13|0
1636103430000|2021-11-05 09:10:30|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|6109.69|0
1636103490000|2021-11-05 09:11:30|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|6112.11|0
1636103510000|2021-11-05 09:11:50|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|0
1636103640000|2021-11-05 09:14:00|6115.18|6115.18|6118.74|6118.74|6118.74|6118.74|6115.18|6115.18|0
1636103650000|2021-11-05 09:14:10|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|6118.09|0
1636103670000|2021-11-05 09:14:30|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|0
1636103740000|2021-11-05 09:15:40|6118.09|6118.09|6118.74|6118.74|6118.74|6118.74|6118.09|6118.09|0
1636103750000|2021-11-05 09:15:50|6119.39|6119.39|6119.39|6119.39|6119.39|6119.39|6119.39|6119.39|0
1636103800000|2021-11-05 09:16:40|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|6117.61|0
1636103830000|2021-11-05 09:17:10|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|6116.96|0
1636103860000|2021-11-05 09:17:40|6116.32|6116.32|6116.32|6116.32|6116.32|6116.32|6116.32|6116.32|0
1636103910000|2021-11-05 09:18:30|6112.76|6112.76|6112.76|6112.76|6112.76|6112.76|6112.76|6112.76|0
1636104030000|2021-11-05 09:20:30|6110.98|6110.98|6110.98|6110.98|6110.98|6110.98|6110.98|6110.98|0
1636104070000|2021-11-05 09:21:10|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|6109.2|0
1636104110000|2021-11-05 09:21:50|6109.85|6109.85|6109.85|6109.85|6109.85|6109.85|6109.85|6109.85|0
1636104120000|2021-11-05 09:22:00|6109.2|6109.2|6107.42|6107.42|6109.2|6109.2|6107.42|6107.42|0
1636104150000|2021-11-05 09:22:30|6105.64|6105.64|6105.64|6105.64|6105.64|6105.64|6105.64|6105.64|0
1636104190000|2021-11-05 09:23:10|6102.09|6102.09|6107.42|6107.42|6107.42|6107.42|6102.09|6102.09|0
1636104200000|2021-11-05 09:23:20|6109.2|6109.2|6110.98|6110.98|6110.98|6110.98|6109.2|6109.2|0
1636104230000|2021-11-05 09:23:50|6112.76|6112.76|6112.76|6112.76|6112.76|6112.76|6112.76|6112.76|0
1636104270000|2021-11-05 09:24:30|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|6114.54|0
1636104300000|2021-11-05 09:25:00|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|6113.89|0
1636104320000|2021-11-05 09:25:20|6110.33|6110.33|6119.23|6119.23|6119.23|6119.23|6110.33|6110.33|0
1636104330000|2021-11-05 09:25:30|6121|6121|6121|6121|6121|6121|6121|6121|0
1636104370000|2021-11-05 09:26:10|6117.45|6117.45|6113.89|6113.89|6117.45|6117.45|6113.89|6113.89|0
1636104380000|2021-11-05 09:26:20|6117.45|6117.45|6117.45|6117.45|6117.45|6117.45|6117.45|6117.45|0
1636104420000|2021-11-05 09:27:00|6116.8|6116.8|6116.15|6116.15|6116.8|6116.8|6116.15|6116.15|0
1636104440000|2021-11-05 09:27:20|6116.8|6116.8|6116.8|6116.8|6116.8|6116.8|6116.8|6116.8|0
1636104480000|2021-11-05 09:28:00|6115.02|6115.02|6113.24|6113.24|6115.02|6115.02|6113.24|6113.24|0
1636104510000|2021-11-05 09:28:30|6111.95|6111.95|6111.95|6111.95|6111.95|6111.95|6111.95|6111.95|0
1636104590000|2021-11-05 09:29:50|6110.17|6110.17|6110.17|6110.17|6110.17|6110.17|6110.17|6110.17|0
1636104710000|2021-11-05 09:31:50|6108.39|6108.39|6108.39|6108.39|6108.39|6108.39|6108.39|6108.39|0
1636104790000|2021-11-05 09:33:10|6111.95|6111.95|6110.17|6110.17|6111.95|6111.95|6110.17|6110.17|0
1636104800000|2021-11-05 09:33:20|6106.28|6106.28|6106.28|6106.28|6106.28|6106.28|6106.28|6106.28|0
1636104810000|2021-11-05 09:33:30|6108.06|6108.06|6109.84|6109.84|6109.84|6109.84|6108.06|6108.06|0
1636104820000|2021-11-05 09:33:40|6111.62|6111.62|6113.4|6113.4|6113.4|6113.4|6111.62|6111.62|0
1636104850000|2021-11-05 09:34:10|6114.05|6114.05|6116.47|6116.47|6116.47|6116.47|6114.05|6114.05|0
1636104910000|2021-11-05 09:35:10|6112.92|6112.92|6112.92|6112.92|6112.92|6112.92|6112.92|6112.92|0
1636104930000|2021-11-05 09:35:30|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|6114.69|0
1636104970000|2021-11-05 09:36:10|6112.92|6112.92|6112.92|6112.92|6112.92|6112.92|6112.92|6112.92|0
1636104990000|2021-11-05 09:36:30|6111.14|6111.14|6111.14|6111.14|6111.14|6111.14|6111.14|6111.14|0
1636105170000|2021-11-05 09:39:30|6116.47|6116.47|6121.81|6121.81|6121.81|6121.81|6116.47|6116.47|0
1636105180000|2021-11-05 09:39:40|6123.59|6123.59|6123.59|6123.59|6123.59|6123.59|6123.59|6123.59|0
1636105190000|2021-11-05 09:39:50|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|6124.24|0
1636105230000|2021-11-05 09:40:30|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|6127.79|0
1636105380000|2021-11-05 09:43:00|6126.01|6126.01|6127.79|6127.79|6127.79|6127.79|6126.01|6126.01|0
1636105560000|2021-11-05 09:46:00|6127.15|6127.15|6127.15|6127.15|6127.15|6127.15|6127.15|6127.15|0
1636105640000|2021-11-05 09:47:20|6126.5|6126.5|6126.5|6126.5|6126.5|6126.5|6126.5|6126.5|0
1636105650000|2021-11-05 09:47:30|6127.15|6127.15|6127.15|6127.15|6127.15|6127.15|6127.15|6127.15|0
1636105680000|2021-11-05 09:48:00|6123.59|6123.59|6123.59|6123.59|6123.59|6123.59|6123.59|6123.59|0
1636105750000|2021-11-05 09:49:10|6125.37|6125.37|6125.37|6125.37|6125.37|6125.37|6125.37|6125.37|0
1636105830000|2021-11-05 09:50:30|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|0
1636105880000|2021-11-05 09:51:20|6130.7|6130.7|6130.7|6130.7|6130.7|6130.7|6130.7|6130.7|0
1636106130000|2021-11-05 09:55:30|6128.92|6128.92|6127.15|6127.15|6128.92|6128.92|6127.15|6127.15|0
1636106180000|2021-11-05 09:56:20|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|6128.92|0
1636106210000|2021-11-05 09:56:50|6130.22|6130.22|6129.57|6129.57|6130.22|6130.22|6129.57|6129.57|0
1636106280000|2021-11-05 09:58:00|6131.35|6131.35|6129.57|6129.57|6131.35|6131.35|6129.57|6129.57|0
1636106350000|2021-11-05 09:59:10|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|0
1636106370000|2021-11-05 09:59:30|6132|6132|6132|6132|6132|6132|6132|6132|0
1636106430000|2021-11-05 10:00:30|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|0
1636106440000|2021-11-05 10:00:40|6132|6132|6132|6132|6132|6132|6132|6132|0
1636106520000|2021-11-05 10:02:00|6133.78|6133.78|6137.33|6137.33|6137.33|6137.33|6132|6132|0
1636106530000|2021-11-05 10:02:10|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|0
1636106570000|2021-11-05 10:02:50|6132|6132|6130.22|6130.22|6132|6132|6130.22|6130.22|0
1636106620000|2021-11-05 10:03:40|6128.44|6128.44|6128.44|6128.44|6128.44|6128.44|6128.44|6128.44|0
1636106630000|2021-11-05 10:03:50|6126.66|6126.66|6126.66|6126.66|6126.66|6126.66|6126.66|6126.66|0
1636106700000|2021-11-05 10:05:00|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|6127.31|0
1636106710000|2021-11-05 10:05:10|6126.66|6126.66|6126.01|6126.01|6126.66|6126.66|6126.01|6126.01|0
1636106720000|2021-11-05 10:05:20|6129.57|6129.57|6129.57|6129.57|6129.57|6129.57|6129.57|6129.57|0
1636106820000|2021-11-05 10:07:00|6130.22|6130.22|6126.66|6126.66|6130.22|6130.22|6126.66|6126.66|0
1636106940000|2021-11-05 10:09:00|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|6124.88|0
1636106970000|2021-11-05 10:09:30|6128.44|6128.44|6126.66|6126.66|6128.44|6128.44|6126.66|6126.66|0
1636106980000|2021-11-05 10:09:40|6128.44|6128.44|6124.88|6124.88|6128.44|6128.44|6124.88|6124.88|0
1636107020000|2021-11-05 10:10:20|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|6123.1|0
1636107030000|2021-11-05 10:10:30|6122.46|6122.46|6122.46|6122.46|6122.46|6122.46|6122.46|6122.46|0
1636107150000|2021-11-05 10:12:30|6118.9|6118.9|6120.68|6120.68|6120.68|6120.68|6118.9|6118.9|0
1636107180000|2021-11-05 10:13:00|6118.9|6118.9|6118.9|6118.9|6118.9|6118.9|6118.9|6118.9|0
1636107230000|2021-11-05 10:13:50|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|6120.68|0
1636107240000|2021-11-05 10:14:00|6122.46|6122.46|6122.46|6122.46|6122.46|6122.46|6122.46|6122.46|0
1636107290000|2021-11-05 10:14:50|6124.24|6124.24|6127.79|6127.79|6127.79|6127.79|6124.24|6124.24|0
1636107320000|2021-11-05 10:15:20|6129.57|6129.57|6129.57|6129.57|6129.57|6129.57|6129.57|6129.57|0
1636107330000|2021-11-05 10:15:30|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|0
1636107360000|2021-11-05 10:16:00|6132|6132|6132|6132|6132|6132|6132|6132|0
1636107370000|2021-11-05 10:16:10|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|6131.35|0
1636107450000|2021-11-05 10:17:30|6133.13|6133.13|6133.13|6133.13|6133.13|6133.13|6133.13|6133.13|0
1636107480000|2021-11-05 10:18:00|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|6133.78|0
1636107600000|2021-11-05 10:20:00|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1636107690000|2021-11-05 10:21:30|6133.78|6133.78|6133.13|6133.13|6133.78|6133.78|6133.13|6133.13|0
1636107700000|2021-11-05 10:21:40|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|0
1636107740000|2021-11-05 10:22:20|6131.83|6131.83|6131.83|6131.83|6131.83|6131.83|6131.83|6131.83|0
1636107860000|2021-11-05 10:24:20|6130.54|6130.54|6131.19|6131.19|6131.19|6131.19|6130.54|6130.54|0
1636107980000|2021-11-05 10:26:20|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|6132.48|0
1636108060000|2021-11-05 10:27:40|6133.13|6133.13|6133.78|6133.78|6133.78|6133.78|6133.13|6133.13|0
1636108080000|2021-11-05 10:28:00|6132|6132|6132|6132|6132|6132|6132|6132|0
1636108100000|2021-11-05 10:28:20|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|6130.22|0
1636108120000|2021-11-05 10:28:40|6132|6132|6133.78|6133.78|6133.78|6133.78|6132|6132|0
1636108130000|2021-11-05 10:28:50|6133.13|6133.13|6136.04|6136.04|6136.04|6136.04|6132.48|6132.48|0
1636108140000|2021-11-05 10:29:00|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|6134.26|0
1636108330000|2021-11-05 10:32:10|6133.61|6133.61|6133.61|6133.61|6133.61|6133.61|6133.61|6133.61|0
1636108370000|2021-11-05 10:32:50|6137.17|6137.17|6137.17|6137.17|6137.17|6137.17|6137.17|6137.17|0
1636108380000|2021-11-05 10:33:00|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|6138.95|0
1636108390000|2021-11-05 10:33:10|6140.73|6140.73|6142.51|6142.51|6142.51|6142.51|6140.73|6140.73|0
1636108470000|2021-11-05 10:34:30|6144.29|6144.29|6144.29|6144.29|6144.29|6144.29|6144.29|6144.29|0
1636108520000|2021-11-05 10:35:20|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|0
1636108570000|2021-11-05 10:36:10|6145.58|6145.58|6145.58|6145.58|6145.58|6145.58|6145.58|6145.58|0
1636108600000|2021-11-05 10:36:40|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|0
1636108680000|2021-11-05 10:38:00|6148.01|6148.01|6149.78|6149.78|6149.78|6149.78|6148.01|6148.01|0
1636108760000|2021-11-05 10:39:20|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|0
1636108800000|2021-11-05 10:40:00|6149.78|6149.78|6148.01|6148.01|6149.78|6149.78|6146.23|6146.23|0
1636108860000|2021-11-05 10:41:00|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1636108900000|2021-11-05 10:41:40|6148.01|6148.01|6149.78|6149.78|6149.78|6149.78|6148.01|6148.01|0
1636108960000|2021-11-05 10:42:40|6144.45|6144.45|6142.67|6142.67|6144.45|6144.45|6142.67|6142.67|0
1636109020000|2021-11-05 10:43:40|6143.32|6143.32|6142.67|6142.67|6143.32|6143.32|6142.67|6142.67|0
1636109030000|2021-11-05 10:43:50|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|6139.11|0
1636109060000|2021-11-05 10:44:20|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|0
1636109100000|2021-11-05 10:45:00|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|0
1636109120000|2021-11-05 10:45:20|6141.54|6141.54|6139.76|6139.76|6141.54|6141.54|6139.76|6139.76|0
1636109170000|2021-11-05 10:46:10|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|0
1636109180000|2021-11-05 10:46:20|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|0
1636109300000|2021-11-05 10:48:20|6138.63|6138.63|6138.63|6138.63|6138.63|6138.63|6138.63|6138.63|0
1636109370000|2021-11-05 10:49:30|6139.28|6139.28|6139.28|6139.28|6139.28|6139.28|6139.28|6139.28|0
1636109470000|2021-11-05 10:51:10|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|6141.05|0
1636109490000|2021-11-05 10:51:30|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|6140.41|0
1636109510000|2021-11-05 10:51:50|6141.05|6141.05|6141.7|6141.7|6141.7|6141.7|6141.05|6141.05|0
1636109660000|2021-11-05 10:54:20|6143.48|6143.48|6143.48|6143.48|6143.48|6143.48|6143.48|6143.48|0
1636109820000|2021-11-05 10:57:00|6145.26|6145.26|6145.26|6145.26|6145.26|6145.26|6145.26|6145.26|0
1636109830000|2021-11-05 10:57:10|6143.48|6143.48|6143.48|6143.48|6143.48|6143.48|6143.48|6143.48|0
1636109880000|2021-11-05 10:58:00|6141.7|6141.7|6139.92|6139.92|6141.7|6141.7|6139.92|6139.92|0
1636109920000|2021-11-05 10:58:40|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|6138.14|0
1636109990000|2021-11-05 10:59:50|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|6139.92|0
1636110000000|2021-11-05 11:00:00|6138.14|6138.14|6136.37|6136.37|6138.14|6138.14|6136.37|6136.37|0
1636110010000|2021-11-05 11:00:10|6135.07|6135.07|6133.29|6133.29|6135.07|6135.07|6133.29|6133.29|0
1636110080000|2021-11-05 11:01:20|6136.85|6136.85|6142.19|6142.19|6142.19|6142.19|6136.85|6136.85|0
1636110090000|2021-11-05 11:01:30|6140.89|6140.89|6140.89|6140.89|6144.45|6144.45|6140.89|6140.89|0
1636110170000|2021-11-05 11:02:50|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|6142.67|0
1636110180000|2021-11-05 11:03:00|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|6140.89|0
1636110210000|2021-11-05 11:03:30|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|6142.19|0
1636110240000|2021-11-05 11:04:00|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|6142.83|0
1636110250000|2021-11-05 11:04:10|6146.39|6146.39|6146.39|6146.39|6146.39|6146.39|6146.39|6146.39|0
1636110340000|2021-11-05 11:05:40|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|6144.61|0
1636110350000|2021-11-05 11:05:50|6143.96|6143.96|6143.32|6143.32|6143.96|6143.96|6143.32|6143.32|0
1636110360000|2021-11-05 11:06:00|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|6145.1|0
1636110410000|2021-11-05 11:06:50|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|0
1636110430000|2021-11-05 11:07:10|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|0
1636110450000|2021-11-05 11:07:30|6148.01|6148.01|6146.23|6146.23|6148.01|6148.01|6146.23|6146.23|0
1636110520000|2021-11-05 11:08:40|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|0
1636110610000|2021-11-05 11:10:10|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1636110650000|2021-11-05 11:10:50|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|6148.01|0
1636110700000|2021-11-05 11:11:40|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|0
1636110770000|2021-11-05 11:12:50|6144.45|6144.45|6145.1|6145.1|6145.1|6145.1|6144.45|6144.45|0
1636110780000|2021-11-05 11:13:00|6143.8|6143.8|6143.8|6143.8|6143.8|6143.8|6143.8|6143.8|0
1636110890000|2021-11-05 11:14:50|6145.58|6145.58|6149.14|6149.14|6149.14|6149.14|6145.58|6145.58|0
1636110900000|2021-11-05 11:15:00|6150.92|6150.92|6150.92|6150.92|6150.92|6150.92|6150.92|6150.92|0
1636110950000|2021-11-05 11:15:50|6152.7|6152.7|6152.7|6152.7|6152.7|6152.7|6152.7|6152.7|0
1636110970000|2021-11-05 11:16:10|6156.25|6156.25|6156.25|6156.25|6156.25|6156.25|6156.25|6156.25|0
1636110980000|2021-11-05 11:16:20|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|6155.61|0
1636111100000|2021-11-05 11:18:20|6159.16|6159.16|6155.61|6155.61|6159.16|6159.16|6155.61|6155.61|0
1636111140000|2021-11-05 11:19:00|6159.16|6159.16|6166.28|6166.28|6166.28|6166.28|6159.16|6159.16|0
1636111150000|2021-11-05 11:19:10|6168.06|6168.06|6169.83|6169.83|6169.83|6169.83|6168.06|6168.06|0
1636111180000|2021-11-05 11:19:40|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|0
1636111190000|2021-11-05 11:19:50|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|6168.06|0
1636111230000|2021-11-05 11:20:30|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|6166.28|0
1636111320000|2021-11-05 11:22:00|6164.98|6164.98|6161.26|6161.26|6164.98|6164.98|6161.26|6161.26|0
1636111360000|2021-11-05 11:22:40|6159.48|6159.48|6160.13|6160.13|6160.13|6160.13|6159.48|6159.48|0
1636111370000|2021-11-05 11:22:50|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|6161.91|0
1636111480000|2021-11-05 11:24:40|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|6160.13|0
1636111510000|2021-11-05 11:25:10|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|6158.35|0
1636111530000|2021-11-05 11:25:30|6154.79|6154.79|6154.79|6154.79|6154.79|6154.79|6154.79|6154.79|0
1636111560000|2021-11-05 11:26:00|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|6154.15|0
1636111570000|2021-11-05 11:26:10|6152.37|6152.37|6150.59|6150.59|6152.37|6152.37|6150.59|6150.59|0
1636111580000|2021-11-05 11:26:20|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|6149.94|0
1636111590000|2021-11-05 11:26:30|6149.29|6149.29|6148|6148|6149.29|6149.29|6148|6148|0
1636111640000|2021-11-05 11:27:20|6144.44|6144.44|6144.44|6144.44|6144.44|6144.44|6144.44|6144.44|0
1636111670000|2021-11-05 11:27:50|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|6142.66|0
1636111680000|2021-11-05 11:28:00|6140.72|6140.72|6140.72|6140.72|6140.72|6140.72|6140.72|6140.72|0
1636111690000|2021-11-05 11:28:10|6137.16|6137.16|6135.38|6135.38|6137.16|6137.16|6135.38|6135.38|0
1636111700000|2021-11-05 11:28:20|6136.03|6136.03|6132.47|6132.47|6136.03|6136.03|6132.47|6132.47|0
1636111740000|2021-11-05 11:29:00|6134.25|6134.25|6136.03|6136.03|6136.03|6136.03|6134.25|6134.25|0
1636111760000|2021-11-05 11:29:20|6135.38|6135.38|6135.38|6135.38|6135.38|6135.38|6135.38|6135.38|0
1636111770000|2021-11-05 11:29:30|6140.72|6140.72|6147.84|6147.84|6147.84|6147.84|6140.72|6140.72|0
1636111780000|2021-11-05 11:29:40|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|0
1636111790000|2021-11-05 11:29:50|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|0
1636111800000|2021-11-05 11:30:00|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|0
1636111810000|2021-11-05 11:30:10|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|0
1636111820000|2021-11-05 11:30:20|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|6149.61|0
1636111860000|2021-11-05 11:31:00|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|6146.06|0
1636111880000|2021-11-05 11:31:20|6147.84|6147.84|6147.84|6147.84|6147.84|6147.84|6147.84|6147.84|0
1636111950000|2021-11-05 11:32:30|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|6151.39|0
1636111970000|2021-11-05 11:32:50|6149.45|6149.45|6149.45|6149.45|6149.45|6149.45|6149.45|6149.45|0
1636111980000|2021-11-05 11:33:00|6151.23|6151.23|6151.23|6151.23|6151.23|6151.23|6151.23|6151.23|0
1636112020000|2021-11-05 11:33:40|6153.01|6153.01|6153.01|6153.01|6153.01|6153.01|6153.01|6153.01|0
1636112100000|2021-11-05 11:35:00|6154.3|6154.3|6154.95|6154.95|6154.95|6154.95|6154.3|6154.3|0
1636112110000|2021-11-05 11:35:10|6158.51|6158.51|6160.29|6160.29|6160.29|6160.29|6158.51|6158.51|0
1636112180000|2021-11-05 11:36:20|6158.51|6158.51|6158.51|6158.51|6158.51|6158.51|6158.51|6158.51|0
1636112190000|2021-11-05 11:36:30|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|6160.29|0
1636112260000|2021-11-05 11:37:40|6163.84|6163.84|6165.62|6165.62|6165.62|6165.62|6163.84|6163.84|0
1636112290000|2021-11-05 11:38:10|6164.98|6164.98|6166.75|6166.75|6166.75|6166.75|6164.98|6164.98|0
1636112300000|2021-11-05 11:38:20|6166.11|6166.11|6166.11|6166.11|6166.11|6166.11|6166.11|6166.11|0
1636112410000|2021-11-05 11:40:10|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|6167.89|0
1636112420000|2021-11-05 11:40:20|6168.53|6168.53|6167.89|6167.89|6168.53|6168.53|6167.89|6167.89|0
1636112620000|2021-11-05 11:43:40|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|6171.44|0
1636112630000|2021-11-05 11:43:50|6175|6175|6175|6175|6175|6175|6175|6175|0
1636112650000|2021-11-05 11:44:10|6175.65|6175.65|6176.78|6176.78|6176.78|6176.78|6171.44|6171.44|0
1636112660000|2021-11-05 11:44:20|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|6176.13|0
1636112680000|2021-11-05 11:44:40|6179.69|6179.69|6185.03|6185.03|6185.03|6185.03|6179.69|6179.69|0
1636112690000|2021-11-05 11:44:50|6186.8|6186.8|6187.45|6187.45|6187.45|6187.45|6186.8|6186.8|0
1636112710000|2021-11-05 11:45:10|6185.67|6185.67|6185.67|6185.67|6185.67|6185.67|6183.89|6183.89|0
1636112730000|2021-11-05 11:45:30|6187.45|6187.45|6189.23|6189.23|6189.23|6189.23|6187.45|6187.45|0
1636112740000|2021-11-05 11:45:40|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|6192.79|0
1636112750000|2021-11-05 11:45:50|6191.01|6191.01|6191.01|6191.01|6191.01|6191.01|6191.01|6191.01|0
1636112760000|2021-11-05 11:46:00|6190.36|6190.36|6193.92|6193.92|6193.92|6193.92|6190.36|6190.36|0
1636112790000|2021-11-05 11:46:30|6193.27|6193.27|6186.16|6186.16|6193.27|6193.27|6186.16|6186.16|0
1636112800000|2021-11-05 11:46:40|6187.94|6187.94|6187.94|6187.94|6189.71|6189.71|6187.94|6187.94|0
1636112810000|2021-11-05 11:46:50|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|0
1636112840000|2021-11-05 11:47:20|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|6190.85|0
1636112850000|2021-11-05 11:47:30|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|6191.49|0
1636112920000|2021-11-05 11:48:40|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|0
1636112930000|2021-11-05 11:48:50|6186.16|6186.16|6186.16|6186.16|6186.16|6186.16|6186.16|6186.16|0
1636112940000|2021-11-05 11:49:00|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|0
1636112950000|2021-11-05 11:49:10|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|0
1636113010000|2021-11-05 11:50:10|6183.25|6183.25|6186.8|6186.8|6186.8|6186.8|6183.25|6183.25|0
1636113020000|2021-11-05 11:50:20|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|0
1636113050000|2021-11-05 11:50:50|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|6193.92|0
1636113070000|2021-11-05 11:51:10|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|6188.58|0
1636113080000|2021-11-05 11:51:20|6189.23|6189.23|6189.23|6189.23|6189.23|6189.23|6189.23|6189.23|0
1636113110000|2021-11-05 11:51:50|6189.88|6189.88|6191.17|6191.17|6191.17|6191.17|6189.88|6189.88|0
1636113140000|2021-11-05 11:52:20|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|0
1636113150000|2021-11-05 11:52:30|6194.08|6194.08|6195.86|6195.86|6195.86|6195.86|6194.08|6194.08|0
1636113160000|2021-11-05 11:52:40|6197.64|6197.64|6198.29|6198.29|6198.29|6198.29|6197.64|6197.64|0
1636113250000|2021-11-05 11:54:10|6197.64|6197.64|6194.57|6194.57|6197.64|6197.64|6191.01|6191.01|0
1636113260000|2021-11-05 11:54:20|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|0
1636113270000|2021-11-05 11:54:30|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|0
1636113280000|2021-11-05 11:54:40|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|6196.35|0
1636113350000|2021-11-05 11:55:50|6192.79|6192.79|6192.62|6192.62|6194.57|6194.57|6192.62|6192.62|0
1636113370000|2021-11-05 11:56:10|6190.85|6190.85|6190.2|6190.2|6190.85|6190.85|6190.2|6190.2|0
1636113400000|2021-11-05 11:56:40|6189.55|6189.55|6189.55|6189.55|6189.55|6189.55|6189.55|6189.55|0
1636113430000|2021-11-05 11:57:10|6185.99|6185.99|6187.77|6187.77|6187.77|6187.77|6185.99|6185.99|0
1636113470000|2021-11-05 11:57:50|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|0
1636113500000|2021-11-05 11:58:20|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|0
1636113530000|2021-11-05 11:58:50|6183.4|6183.4|6183.4|6183.4|6183.4|6183.4|6183.4|6183.4|0
1636113550000|2021-11-05 11:59:10|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|0
1636113620000|2021-11-05 12:00:20|6194.08|6194.08|6201.19|6201.19|6201.19|6201.19|6194.08|6194.08|0
1636113630000|2021-11-05 12:00:30|6199.41|6199.41|6195.86|6195.86|6199.41|6199.41|6195.86|6195.86|0
1636113670000|2021-11-05 12:01:10|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|0
1636113680000|2021-11-05 12:01:20|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|0
1636113700000|2021-11-05 12:01:40|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|6194.08|0
1636113710000|2021-11-05 12:01:50|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|0
1636113750000|2021-11-05 12:02:30|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|0
1636113770000|2021-11-05 12:02:50|6193.91|6193.91|6193.91|6193.91|6193.91|6193.91|6193.91|6193.91|0
1636113780000|2021-11-05 12:03:00|6195.69|6195.69|6195.69|6195.69|6195.69|6195.69|6195.69|6195.69|0
1636113800000|2021-11-05 12:03:20|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|6197.47|0
1636113900000|2021-11-05 12:05:00|6193.91|6193.91|6192.13|6192.13|6193.91|6193.91|6192.13|6192.13|0
1636113930000|2021-11-05 12:05:30|6193.91|6193.91|6193.91|6193.91|6193.91|6193.91|6193.91|6193.91|0
1636113990000|2021-11-05 12:06:30|6197.47|6197.47|6199.25|6199.25|6199.25|6199.25|6197.47|6197.47|0
1636114100000|2021-11-05 12:08:20|6197.47|6197.47|6201.03|6201.03|6201.03|6201.03|6195.69|6195.69|0
1636114110000|2021-11-05 12:08:30|6202.81|6202.81|6206.36|6206.36|6206.36|6206.36|6201.03|6201.03|0
1636114130000|2021-11-05 12:08:50|6204.42|6204.42|6206.2|6206.2|6206.2|6206.2|6204.42|6204.42|0
1636114140000|2021-11-05 12:09:00|6204.42|6204.42|6206.2|6206.2|6206.2|6206.2|6204.42|6204.42|0
1636114180000|2021-11-05 12:09:40|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|0
1636114190000|2021-11-05 12:09:50|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|0
1636114200000|2021-11-05 12:10:00|6206.2|6206.2|6206.2|6206.2|6206.2|6206.2|6206.2|6206.2|0
1636114210000|2021-11-05 12:10:10|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|0
1636114220000|2021-11-05 12:10:20|6202|6202|6202|6202|6202|6202|6202|6202|0
1636114250000|2021-11-05 12:10:50|6202.64|6202.64|6203.94|6203.94|6203.94|6203.94|6202.64|6202.64|0
1636114330000|2021-11-05 12:12:10|6198.6|6198.6|6198.6|6198.6|6198.6|6198.6|6198.6|6198.6|0
1636114360000|2021-11-05 12:12:40|6195.04|6195.04|6196.82|6196.82|6196.82|6196.82|6195.04|6195.04|0
1636114430000|2021-11-05 12:13:50|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|0
1636114440000|2021-11-05 12:14:00|6195.04|6195.04|6195.04|6195.04|6195.04|6195.04|6195.04|6195.04|0
1636114470000|2021-11-05 12:14:30|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|6193.75|0
1636114530000|2021-11-05 12:15:30|6195.53|6195.53|6197.31|6197.31|6197.31|6197.31|6195.53|6195.53|0
1636114680000|2021-11-05 12:18:00|6199.9|6199.9|6199.25|6199.25|6199.9|6199.9|6199.25|6199.25|0
1636114750000|2021-11-05 12:19:10|6193.91|6193.91|6197.47|6197.47|6197.47|6197.47|6193.91|6193.91|0
1636114760000|2021-11-05 12:19:20|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|6201.03|0
1636114780000|2021-11-05 12:19:40|6202.81|6202.81|6202.81|6202.81|6202.81|6202.81|6202.81|6202.81|0
1636114790000|2021-11-05 12:19:50|6202.16|6202.16|6201.51|6201.51|6202.16|6202.16|6201.51|6201.51|0
1636114810000|2021-11-05 12:20:10|6202.16|6202.16|6205.72|6205.72|6205.72|6205.72|6202.16|6202.16|0
1636114820000|2021-11-05 12:20:20|6206.36|6206.36|6203.94|6203.94|6206.36|6206.36|6203.94|6203.94|0
1636114840000|2021-11-05 12:20:40|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|6203.29|0
1636114860000|2021-11-05 12:21:00|6201.51|6201.51|6199.73|6199.73|6201.51|6201.51|6199.73|6199.73|0
1636114870000|2021-11-05 12:21:10|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|6201.51|0
1636115080000|2021-11-05 12:24:40|6205.72|6205.72|6208.79|6208.79|6208.79|6208.79|6203.94|6203.94|0
1636115120000|2021-11-05 12:25:20|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|6205.23|0
1636115170000|2021-11-05 12:26:10|6205.88|6205.88|6205.88|6205.88|6205.88|6205.88|6205.88|6205.88|0
1636115200000|2021-11-05 12:26:40|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|0
1636115240000|2021-11-05 12:27:20|6205.88|6205.88|6204.1|6204.1|6207.66|6207.66|6204.1|6204.1|0
1636115330000|2021-11-05 12:28:50|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|6207.66|0
1636115400000|2021-11-05 12:30:00|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|0
1636115420000|2021-11-05 12:30:20|6209.6|6209.6|6211.38|6211.38|6211.38|6211.38|6209.6|6209.6|0
1636115440000|2021-11-05 12:30:40|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|6212.03|0
1636115480000|2021-11-05 12:31:20|6210.09|6210.09|6210.73|6210.73|6210.73|6210.73|6210.09|6210.09|0
1636115620000|2021-11-05 12:33:40|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|0
1636115630000|2021-11-05 12:33:50|6210.25|6210.25|6209.6|6209.6|6210.25|6210.25|6209.6|6209.6|0
1636115660000|2021-11-05 12:34:20|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|6213.16|0
1636115670000|2021-11-05 12:34:30|6214.94|6214.94|6218.49|6218.49|6218.49|6218.49|6214.94|6214.94|0
1636115680000|2021-11-05 12:34:40|6222.05|6222.05|6222.05|6222.05|6222.05|6222.05|6222.05|6222.05|0
1636115700000|2021-11-05 12:35:00|6223.83|6223.83|6225.61|6225.61|6225.61|6225.61|6223.83|6223.83|0
1636115740000|2021-11-05 12:35:40|6223.83|6223.83|6222.05|6222.05|6223.83|6223.83|6222.05|6222.05|0
1636115750000|2021-11-05 12:35:50|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|0
1636115780000|2021-11-05 12:36:20|6223.83|6223.83|6223.83|6223.83|6223.83|6223.83|6223.83|6223.83|0
1636115790000|2021-11-05 12:36:30|6225.61|6225.61|6225.61|6225.61|6225.61|6225.61|6225.61|6225.61|0
1636115800000|2021-11-05 12:36:40|6223.83|6223.83|6216.72|6216.72|6223.83|6223.83|6216.72|6216.72|0
1636115810000|2021-11-05 12:36:50|6218.49|6218.49|6220.27|6220.27|6220.27|6220.27|6218.49|6218.49|0
1636115820000|2021-11-05 12:37:00|6219.63|6219.63|6219.63|6219.63|6219.63|6219.63|6219.63|6219.63|0
1636115830000|2021-11-05 12:37:10|6214.29|6214.29|6212.51|6212.51|6214.29|6214.29|6212.51|6212.51|0
1636115840000|2021-11-05 12:37:20|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|0
1636115850000|2021-11-05 12:37:30|6217.85|6217.85|6217.85|6217.85|6217.85|6217.85|6217.85|6217.85|0
1636115870000|2021-11-05 12:37:50|6216.07|6216.07|6214.29|6214.29|6216.07|6216.07|6214.29|6214.29|0
1636115980000|2021-11-05 12:39:40|6212.51|6212.51|6212.51|6212.51|6212.51|6212.51|6212.51|6212.51|0
1636116020000|2021-11-05 12:40:20|6214.29|6214.29|6216.23|6216.23|6216.23|6216.23|6214.29|6214.29|0
1636116030000|2021-11-05 12:40:30|6219.79|6219.79|6221.57|6221.57|6221.57|6221.57|6219.79|6219.79|0
1636116040000|2021-11-05 12:40:40|6219.79|6219.79|6218.01|6218.01|6219.79|6219.79|6218.01|6218.01|0
1636116050000|2021-11-05 12:40:50|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|0
1636116070000|2021-11-05 12:41:10|6223.35|6223.35|6221.57|6221.57|6223.35|6223.35|6221.57|6221.57|0
1636116090000|2021-11-05 12:41:30|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|6219.79|0
1636116100000|2021-11-05 12:41:40|6218.01|6218.01|6218.01|6218.01|6218.01|6218.01|6218.01|6218.01|0
1636116110000|2021-11-05 12:41:50|6216.23|6216.23|6216.23|6216.23|6216.23|6216.23|6216.23|6216.23|0
1636116150000|2021-11-05 12:42:30|6214.45|6214.45|6211.38|6211.38|6214.45|6214.45|6211.38|6211.38|0
1636116160000|2021-11-05 12:42:40|6209.6|6209.6|6209.6|6209.6|6209.6|6209.6|6209.6|6209.6|0
1636116210000|2021-11-05 12:43:30|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|0
1636116240000|2021-11-05 12:44:00|6206.04|6206.04|6209.6|6209.6|6209.6|6209.6|6206.04|6206.04|0
1636116250000|2021-11-05 12:44:10|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|0
1636116300000|2021-11-05 12:45:00|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|0
1636116390000|2021-11-05 12:46:30|6207.17|6207.17|6207.17|6207.17|6207.17|6207.17|6207.17|6207.17|0
1636116450000|2021-11-05 12:47:30|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|0
1636116490000|2021-11-05 12:48:10|6207.17|6207.17|6207.17|6207.17|6207.17|6207.17|6207.17|6207.17|0
1636116500000|2021-11-05 12:48:20|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|6208.95|0
1636116520000|2021-11-05 12:48:40|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|6208.31|0
1636116530000|2021-11-05 12:48:50|6208.95|6208.95|6217.36|6217.36|6217.36|6217.36|6208.95|6208.95|0
1636116540000|2021-11-05 12:49:00|6220.92|6220.92|6220.92|6220.92|6220.92|6220.92|6220.92|6220.92|0
1636116560000|2021-11-05 12:49:20|6222.7|6222.7|6222.7|6222.7|6222.7|6222.7|6222.7|6222.7|0
1636116600000|2021-11-05 12:50:00|6220.92|6220.92|6220.92|6220.92|6220.92|6220.92|6220.92|6220.92|0
1636116620000|2021-11-05 12:50:20|6217.36|6217.36|6217.85|6217.85|6217.85|6217.85|6216.07|6216.07|0
1636116630000|2021-11-05 12:50:30|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|6216.07|0
1636116680000|2021-11-05 12:51:20|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|6215.42|0
1636116710000|2021-11-05 12:51:50|6213.64|6213.64|6217.2|6217.2|6217.2|6217.2|6213.64|6213.64|0
1636116760000|2021-11-05 12:52:40|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|6215.91|0
1636116790000|2021-11-05 12:53:10|6221.24|6221.24|6219.46|6219.46|6221.24|6221.24|6219.46|6219.46|0
1636116810000|2021-11-05 12:53:30|6224.8|6224.8|6223.02|6223.02|6226.58|6226.58|6223.02|6223.02|0
1636116820000|2021-11-05 12:53:40|6224.8|6224.8|6224.8|6224.8|6224.8|6224.8|6224.8|6224.8|0
1636116830000|2021-11-05 12:53:50|6226.58|6226.58|6230.13|6230.13|6230.13|6230.13|6226.58|6226.58|0
1636116840000|2021-11-05 12:54:00|6230.78|6230.78|6224.31|6224.31|6231.43|6231.43|6224.31|6224.31|0
1636116870000|2021-11-05 12:54:30|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1636116900000|2021-11-05 12:55:00|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|0
1636116910000|2021-11-05 12:55:10|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|0
1636116960000|2021-11-05 12:56:00|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1636116970000|2021-11-05 12:56:10|6218.98|6218.98|6218.98|6218.98|6218.98|6218.98|6218.98|6218.98|0
1636116980000|2021-11-05 12:56:20|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1636117010000|2021-11-05 12:56:50|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|0
1636117030000|2021-11-05 12:57:10|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|0
1636117060000|2021-11-05 12:57:40|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|6222.54|0
1636117070000|2021-11-05 12:57:50|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|6220.76|0
1636117090000|2021-11-05 12:58:10|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|0
1636117140000|2021-11-05 12:59:00|6226.09|6226.09|6227.87|6227.87|6227.87|6227.87|6224.31|6224.31|0
1636117160000|2021-11-05 12:59:20|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|0
1636117180000|2021-11-05 12:59:40|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|0
1636117190000|2021-11-05 12:59:50|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|6226.58|0
1636117210000|2021-11-05 13:00:10|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|0
1636117280000|2021-11-05 13:01:20|6227.06|6227.06|6224.64|6224.64|6227.06|6227.06|6222.86|6222.86|0
1636117290000|2021-11-05 13:01:30|6228.19|6228.19|6228.19|6228.19|6228.19|6228.19|6228.19|6228.19|0
1636117300000|2021-11-05 13:01:40|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|6233.53|0
1636117320000|2021-11-05 13:02:00|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|0
1636117330000|2021-11-05 13:02:10|6235.31|6235.31|6232.88|6232.88|6235.31|6235.31|6232.88|6232.88|0
1636117350000|2021-11-05 13:02:30|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|0
1636117400000|2021-11-05 13:03:20|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|0
1636117440000|2021-11-05 13:04:00|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|6229.32|0
1636117450000|2021-11-05 13:04:10|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|0
1636117470000|2021-11-05 13:04:30|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|0
1636117480000|2021-11-05 13:04:40|6236.44|6236.44|6235.79|6235.79|6236.44|6236.44|6235.79|6235.79|0
1636117490000|2021-11-05 13:04:50|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|6234.01|0
1636117520000|2021-11-05 13:05:20|6232.23|6232.23|6234.01|6234.01|6234.01|6234.01|6232.23|6232.23|0
1636117550000|2021-11-05 13:05:50|6234.66|6234.66|6234.66|6234.66|6234.66|6234.66|6234.66|6234.66|0
1636117580000|2021-11-05 13:06:20|6231.1|6231.1|6229.32|6229.32|6231.1|6231.1|6229.32|6229.32|0
1636117590000|2021-11-05 13:06:30|6228.68|6228.68|6228.03|6228.03|6228.68|6228.68|6228.03|6228.03|0
1636117600000|2021-11-05 13:06:40|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|0
1636117630000|2021-11-05 13:07:10|6226.9|6226.9|6230.46|6230.46|6230.46|6230.46|6226.9|6226.9|0
1636117650000|2021-11-05 13:07:30|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|0
1636117730000|2021-11-05 13:08:50|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|0
1636117740000|2021-11-05 13:09:00|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|0
1636117760000|2021-11-05 13:09:20|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|0
1636117840000|2021-11-05 13:10:40|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|0
1636117860000|2021-11-05 13:11:00|6229.32|6229.32|6229.32|6229.32|6231.1|6231.1|6229.32|6229.32|0
1636117880000|2021-11-05 13:11:20|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|6232.88|0
1636117890000|2021-11-05 13:11:30|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|6232.23|0
1636117930000|2021-11-05 13:12:10|6230.46|6230.46|6230.46|6230.46|6230.46|6230.46|6230.46|6230.46|0
1636118060000|2021-11-05 13:14:20|6231.1|6231.1|6231.75|6231.75|6231.75|6231.75|6231.1|6231.1|0
1636118160000|2021-11-05 13:16:00|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|6231.1|0
1636118260000|2021-11-05 13:17:40|6231.75|6231.75|6235.31|6235.31|6235.31|6235.31|6231.75|6231.75|0
1636118270000|2021-11-05 13:17:50|6237.09|6237.09|6238.87|6238.87|6238.87|6238.87|6237.09|6237.09|0
1636118280000|2021-11-05 13:18:00|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|0
1636118290000|2021-11-05 13:18:10|6238.87|6238.87|6238.87|6238.87|6238.87|6238.87|6238.87|6238.87|0
1636118310000|2021-11-05 13:18:30|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|0
1636118320000|2021-11-05 13:18:40|6236.44|6236.44|6236.44|6236.44|6236.44|6236.44|6236.44|6236.44|0
1636118380000|2021-11-05 13:19:40|6234.66|6234.66|6236.44|6236.44|6236.44|6236.44|6234.66|6234.66|0
1636118430000|2021-11-05 13:20:30|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|0
1636118450000|2021-11-05 13:20:50|6240|6240|6240|6240|6240|6240|6240|6240|0
1636118460000|2021-11-05 13:21:00|6236.44|6236.44|6236.44|6236.44|6236.44|6236.44|6236.44|6236.44|0
1636118520000|2021-11-05 13:22:00|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|0
1636118600000|2021-11-05 13:23:20|6240.64|6240.64|6242.42|6242.42|6247.76|6247.76|6240.64|6240.64|0
1636118610000|2021-11-05 13:23:30|6244.2|6244.2|6244.2|6244.2|6244.2|6244.2|6242.42|6242.42|0
1636118620000|2021-11-05 13:23:40|6245.98|6245.98|6247.76|6247.76|6247.76|6247.76|6245.98|6245.98|0
1636118630000|2021-11-05 13:23:50|6245.98|6245.98|6244.2|6244.2|6245.98|6245.98|6244.2|6244.2|0
1636118650000|2021-11-05 13:24:10|6247.76|6247.76|6247.76|6247.76|6247.76|6247.76|6247.76|6247.76|0
1636118660000|2021-11-05 13:24:20|6244.2|6244.2|6244.2|6244.2|6244.2|6244.2|6242.42|6242.42|0
1636118670000|2021-11-05 13:24:30|6247.76|6247.76|6247.76|6247.76|6247.76|6247.76|6247.76|6247.76|0
1636118690000|2021-11-05 13:24:50|6249.7|6249.7|6251|6251|6251.64|6251.64|6249.7|6249.7|0
1636118710000|2021-11-05 13:25:10|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|0
1636118740000|2021-11-05 13:25:40|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|0
1636118760000|2021-11-05 13:26:00|6252.77|6252.77|6252.77|6252.77|6252.77|6252.77|6251|6251|0
1636118770000|2021-11-05 13:26:10|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|0
1636118780000|2021-11-05 13:26:20|6256.33|6256.33|6256.33|6256.33|6256.33|6256.33|6256.33|6256.33|0
1636118800000|2021-11-05 13:26:40|6254.55|6254.55|6252.77|6252.77|6254.55|6254.55|6252.77|6252.77|0
1636118830000|2021-11-05 13:27:10|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|6254.55|0
1636118840000|2021-11-05 13:27:20|6256.33|6256.33|6256.33|6256.33|6256.33|6256.33|6256.33|6256.33|0
1636118860000|2021-11-05 13:27:40|6256.98|6256.98|6256.98|6256.98|6256.98|6256.98|6256.98|6256.98|0
1636118870000|2021-11-05 13:27:50|6255.2|6255.2|6254.55|6254.55|6255.2|6255.2|6254.55|6254.55|0
1636118880000|2021-11-05 13:28:00|6249.22|6249.22|6251|6251|6251|6251|6249.22|6249.22|0
1636118940000|2021-11-05 13:29:00|6250.35|6250.35|6250.35|6250.35|6250.35|6250.35|6250.35|6250.35|0
1636118950000|2021-11-05 13:29:10|6252.13|6252.13|6250.35|6250.35|6252.13|6252.13|6250.35|6250.35|0
1636118960000|2021-11-05 13:29:20|6251.64|6251.64|6252.29|6252.29|6252.29|6252.29|6251.64|6251.64|0
1636118980000|2021-11-05 13:29:40|6248.73|6248.73|6254.07|6254.07|6255.85|6255.85|6248.73|6248.73|0
1636118990000|2021-11-05 13:29:50|6257.63|6257.63|6257.63|6257.63|6259.41|6259.41|6257.63|6257.63|0
1636119000000|2021-11-05 13:30:00|6254.07|6254.07|6254.07|6254.07|6254.07|6254.07|6254.07|6254.07|0
1636119020000|2021-11-05 13:30:20|6255.85|6255.85|6252.29|6252.29|6255.85|6255.85|6252.29|6252.29|0
1636119060000|2021-11-05 13:31:00|6250.51|6250.51|6252.29|6252.29|6254.07|6254.07|6249.86|6249.86|0
1636119070000|2021-11-05 13:31:10|6250.51|6250.51|6252.29|6252.29|6252.29|6252.29|6250.51|6250.51|0
1636119080000|2021-11-05 13:31:20|6254.07|6254.07|6252.29|6252.29|6254.07|6254.07|6252.29|6252.29|0
1636119100000|2021-11-05 13:31:40|6254.07|6254.07|6250.51|6250.51|6254.07|6254.07|6250.51|6250.51|0
1636119120000|2021-11-05 13:32:00|6252.45|6252.45|6253.59|6253.59|6253.59|6253.59|6251.81|6251.81|0
1636119130000|2021-11-05 13:32:10|6251.81|6251.81|6251.81|6251.81|6253.59|6253.59|6251.81|6251.81|0
1636119140000|2021-11-05 13:32:20|6257.14|6257.14|6257.14|6257.14|6257.14|6257.14|6257.14|6257.14|0
1636119150000|2021-11-05 13:32:30|6258.92|6258.92|6258.92|6258.92|6258.92|6258.92|6258.92|6258.92|0
1636119160000|2021-11-05 13:32:40|6257.14|6257.14|6257.14|6257.14|6257.14|6257.14|6257.14|6257.14|0
1636119170000|2021-11-05 13:32:50|6255.36|6255.36|6257.14|6257.14|6257.14|6257.14|6255.36|6255.36|0
1636119180000|2021-11-05 13:33:00|6257.79|6257.79|6260.22|6260.22|6260.22|6260.22|6257.79|6257.79|0
1636119200000|2021-11-05 13:33:20|6262|6262|6263.77|6263.77|6263.77|6263.77|6262|6262|0
1636119220000|2021-11-05 13:33:40|6265.55|6265.55|6265.55|6265.55|6265.55|6265.55|6265.55|6265.55|0
1636119230000|2021-11-05 13:33:50|6267.33|6267.33|6270.89|6270.89|6270.89|6270.89|6267.33|6267.33|0
1636119240000|2021-11-05 13:34:00|6271.54|6271.54|6267.33|6267.33|6272.83|6272.83|6265.55|6265.55|0
1636119290000|2021-11-05 13:34:50|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|0
1636119310000|2021-11-05 13:35:10|6274.45|6274.45|6274.45|6274.45|6274.45|6274.45|6274.45|6274.45|0
1636119320000|2021-11-05 13:35:20|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|0
1636119340000|2021-11-05 13:35:40|6270.89|6270.89|6269.11|6269.11|6270.89|6270.89|6269.11|6269.11|0
1636119360000|2021-11-05 13:36:00|6268.46|6268.46|6266.68|6266.68|6268.46|6268.46|6266.68|6266.68|0
1636119370000|2021-11-05 13:36:10|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|0
1636119420000|2021-11-05 13:37:00|6265.55|6265.55|6265.55|6265.55|6265.55|6265.55|6265.55|6265.55|0
1636119440000|2021-11-05 13:37:20|6263.77|6263.77|6265.55|6265.55|6265.55|6265.55|6263.77|6263.77|0
1636119480000|2021-11-05 13:38:00|6263.77|6263.77|6263.77|6263.77|6263.77|6263.77|6263.77|6263.77|0
1636119510000|2021-11-05 13:38:30|6267.33|6267.33|6267.33|6267.33|6267.33|6267.33|6267.33|6267.33|0
1636119540000|2021-11-05 13:39:00|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|0
1636119550000|2021-11-05 13:39:10|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|6270.89|0
1636119560000|2021-11-05 13:39:20|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|6269.11|0
1636119570000|2021-11-05 13:39:30|6270.89|6270.89|6272.18|6272.18|6272.18|6272.18|6270.89|6270.89|0
1636119590000|2021-11-05 13:39:50|6273.96|6273.96|6275.74|6275.74|6275.74|6275.74|6273.96|6273.96|0
1636119600000|2021-11-05 13:40:00|6277.52|6277.52|6280.59|6280.59|6280.59|6280.59|6277.52|6277.52|0
1636119620000|2021-11-05 13:40:20|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|6282.37|0
1636119630000|2021-11-05 13:40:30|6284.15|6284.15|6284.15|6284.15|6284.15|6284.15|6284.15|6284.15|0
1636119660000|2021-11-05 13:41:00|6280.59|6280.59|6280.59|6280.59|6280.59|6280.59|6280.59|6280.59|0
1636119670000|2021-11-05 13:41:10|6282.37|6282.37|6284.15|6284.15|6284.15|6284.15|6282.37|6282.37|0
1636119690000|2021-11-05 13:41:30|6285.93|6285.93|6285.93|6285.93|6287.71|6287.71|6285.93|6285.93|0
1636119700000|2021-11-05 13:41:40|6282.37|6282.37|6285.28|6285.28|6285.28|6285.28|6281.72|6281.72|0
1636119710000|2021-11-05 13:41:50|6283.5|6283.5|6285.28|6285.28|6285.28|6285.28|6283.5|6283.5|0
1636119730000|2021-11-05 13:42:10|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|0
1636119770000|2021-11-05 13:42:50|6288.84|6288.84|6290.62|6290.62|6290.62|6290.62|6288.84|6288.84|0
1636119780000|2021-11-05 13:43:00|6287.06|6287.06|6290.62|6290.62|6290.62|6290.62|6287.06|6287.06|0
1636119810000|2021-11-05 13:43:30|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|0
1636119820000|2021-11-05 13:43:40|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|0
1636119830000|2021-11-05 13:43:50|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|0
1636119840000|2021-11-05 13:44:00|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|0
1636119870000|2021-11-05 13:44:30|6285.28|6285.28|6288.84|6288.84|6288.84|6288.84|6285.28|6285.28|0
1636119910000|2021-11-05 13:45:10|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|0
1636119920000|2021-11-05 13:45:20|6285.28|6285.28|6285.28|6285.28|6285.28|6285.28|6285.28|6285.28|0
1636119930000|2021-11-05 13:45:30|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|0
1636119980000|2021-11-05 13:46:20|6285.28|6285.28|6285.28|6285.28|6285.28|6285.28|6285.28|6285.28|0
1636120080000|2021-11-05 13:48:00|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|6287.06|0
1636120100000|2021-11-05 13:48:20|6285.28|6285.28|6287.06|6287.06|6287.06|6287.06|6285.28|6285.28|0
1636120110000|2021-11-05 13:48:30|6288.84|6288.84|6290.62|6290.62|6290.62|6290.62|6288.84|6288.84|0
1636120120000|2021-11-05 13:48:40|6288.84|6288.84|6290.62|6290.62|6290.62|6290.62|6288.84|6288.84|0
1636120140000|2021-11-05 13:49:00|6288.84|6288.84|6288.84|6288.84|6290.62|6290.62|6288.84|6288.84|0
1636120150000|2021-11-05 13:49:10|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|0
1636120160000|2021-11-05 13:49:20|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|0
1636120190000|2021-11-05 13:49:50|6287.06|6287.06|6285.28|6285.28|6288.84|6288.84|6283.5|6283.5|0
1636120200000|2021-11-05 13:50:00|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|6288.84|0
1636120220000|2021-11-05 13:50:20|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|6290.62|0
1636120230000|2021-11-05 13:50:30|6292.4|6292.4|6309.05|6309.05|6309.05|6309.05|6292.4|6292.4|0
1636120240000|2021-11-05 13:50:40|6310.83|6310.83|6317.95|6317.95|6317.95|6317.95|6310.83|6310.83|0
1636120260000|2021-11-05 13:51:00|6316.17|6316.17|6301.94|6301.94|6316.17|6316.17|6298.38|6298.38|0
1636120280000|2021-11-05 13:51:20|6300.16|6300.16|6303.72|6303.72|6303.72|6303.72|6300.16|6300.16|0
1636120290000|2021-11-05 13:51:30|6301.94|6301.94|6301.94|6301.94|6301.94|6301.94|6301.94|6301.94|0
1636120310000|2021-11-05 13:51:50|6303.23|6303.23|6303.23|6303.23|6303.23|6303.23|6303.23|6303.23|0
1636120330000|2021-11-05 13:52:10|6301.45|6301.45|6306.79|6306.79|6306.79|6306.79|6301.45|6301.45|0
1636120370000|2021-11-05 13:52:50|6305.01|6305.01|6303.23|6303.23|6305.01|6305.01|6301.45|6301.45|0
1636120380000|2021-11-05 13:53:00|6301.45|6301.45|6297.9|6297.9|6301.45|6301.45|6297.9|6297.9|0
1636120390000|2021-11-05 13:53:10|6296.12|6296.12|6296.12|6296.12|6296.12|6296.12|6296.12|6296.12|0
1636120400000|2021-11-05 13:53:20|6301.45|6301.45|6303.23|6303.23|6306.79|6306.79|6301.45|6301.45|0
1636120410000|2021-11-05 13:53:30|6304.53|6304.53|6304.53|6304.53|6304.53|6304.53|6304.53|6304.53|0
1636120430000|2021-11-05 13:53:50|6305.18|6305.18|6308.73|6308.73|6308.73|6308.73|6305.18|6305.18|0
1636120440000|2021-11-05 13:54:00|6310.51|6310.51|6310.51|6310.51|6310.51|6310.51|6310.51|6310.51|0
1636120450000|2021-11-05 13:54:10|6311.16|6311.16|6311.81|6311.81|6311.81|6311.81|6311.16|6311.16|0
1636120460000|2021-11-05 13:54:20|6313.1|6313.1|6313.1|6313.1|6313.1|6313.1|6313.1|6313.1|0
1636120520000|2021-11-05 13:55:20|6314.88|6314.88|6321.99|6321.99|6321.99|6321.99|6314.88|6314.88|0
1636120530000|2021-11-05 13:55:30|6316.66|6316.66|6316.66|6316.66|6316.66|6316.66|6316.66|6316.66|0
1636120560000|2021-11-05 13:56:00|6314.88|6314.88|6314.88|6314.88|6314.88|6314.88|6314.88|6314.88|0
1636120620000|2021-11-05 13:57:00|6309.54|6309.54|6307.77|6307.77|6309.54|6309.54|6305.99|6305.99|0
1636120640000|2021-11-05 13:57:20|6307.12|6307.12|6307.12|6307.12|6307.12|6307.12|6307.12|6307.12|0
1636120660000|2021-11-05 13:57:40|6305.34|6305.34|6303.56|6303.56|6305.34|6305.34|6303.56|6303.56|0
1636120690000|2021-11-05 13:58:10|6302.91|6302.91|6302.91|6302.91|6302.91|6302.91|6302.91|6302.91|0
1636120720000|2021-11-05 13:58:40|6297.58|6297.58|6301.13|6301.13|6301.13|6301.13|6295.8|6295.8|0
1636120730000|2021-11-05 13:58:50|6299.36|6299.36|6299.36|6299.36|6299.36|6299.36|6299.36|6299.36|0
1636120750000|2021-11-05 13:59:10|6301.13|6301.13|6302.91|6302.91|6304.69|6304.69|6301.13|6301.13|0
1636120800000|2021-11-05 14:00:00|6301.13|6301.13|6301.13|6301.13|6301.13|6301.13|6301.13|6301.13|0
1636120810000|2021-11-05 14:00:10|6302.91|6302.91|6301.13|6301.13|6302.91|6302.91|6301.13|6301.13|0
1636120820000|2021-11-05 14:00:20|6302.91|6302.91|6303.56|6303.56|6303.56|6303.56|6302.91|6302.91|0
1636120830000|2021-11-05 14:00:30|6305.34|6305.34|6305.34|6305.34|6305.34|6305.34|6305.34|6305.34|0
1636120870000|2021-11-05 14:01:10|6305.99|6305.99|6307.93|6307.93|6307.93|6307.93|6305.99|6305.99|0
1636120880000|2021-11-05 14:01:20|6306.63|6306.63|6306.63|6306.63|6306.63|6306.63|6306.63|6306.63|0
1636120890000|2021-11-05 14:01:30|6305.99|6305.99|6318.44|6318.44|6318.44|6318.44|6305.99|6305.99|0
1636120910000|2021-11-05 14:01:50|6316.66|6316.66|6316.66|6316.66|6316.66|6316.66|6316.66|6316.66|0
1636120920000|2021-11-05 14:02:00|6314.88|6314.88|6314.88|6314.88|6314.88|6314.88|6314.88|6314.88|0
1636120950000|2021-11-05 14:02:30|6314.23|6314.23|6313.59|6313.59|6314.23|6314.23|6311.81|6311.81|0
1636120960000|2021-11-05 14:02:40|6315.36|6315.36|6313.59|6313.59|6315.36|6315.36|6313.59|6313.59|0
1636120970000|2021-11-05 14:02:50|6315.36|6315.36|6320.7|6320.7|6320.7|6320.7|6311.81|6311.81|0
1636120980000|2021-11-05 14:03:00|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|0
1636120990000|2021-11-05 14:03:10|6320.7|6320.7|6318.92|6318.92|6320.7|6320.7|6318.92|6318.92|0
1636121010000|2021-11-05 14:03:30|6315.36|6315.36|6317.14|6317.14|6318.92|6318.92|6311.81|6311.81|0
1636121020000|2021-11-05 14:03:40|6315.36|6315.36|6315.36|6315.36|6315.36|6315.36|6315.36|6315.36|0
1636121030000|2021-11-05 14:03:50|6311.81|6311.81|6313.59|6313.59|6313.59|6313.59|6311.81|6311.81|0
1636121040000|2021-11-05 14:04:00|6310.03|6310.03|6310.03|6310.03|6310.03|6310.03|6310.03|6310.03|0
1636121100000|2021-11-05 14:05:00|6311.81|6311.81|6311.81|6311.81|6311.81|6311.81|6311.81|6311.81|0
1636121110000|2021-11-05 14:05:10|6313.59|6313.59|6313.59|6313.59|6313.59|6313.59|6313.59|6313.59|0
1636121130000|2021-11-05 14:05:30|6312.94|6312.94|6311|6311|6312.94|6312.94|6311|6311|0
1636121150000|2021-11-05 14:05:50|6307.44|6307.44|6307.44|6307.44|6309.22|6309.22|6307.44|6307.44|0
1636121160000|2021-11-05 14:06:00|6308.73|6308.73|6308.73|6308.73|6308.73|6308.73|6308.73|6308.73|0
1636121200000|2021-11-05 14:06:40|6310.51|6310.51|6315.85|6315.85|6315.85|6315.85|6310.51|6310.51|0
1636121220000|2021-11-05 14:07:00|6314.07|6314.07|6310.51|6310.51|6314.07|6314.07|6310.51|6310.51|0
1636121230000|2021-11-05 14:07:10|6312.29|6312.29|6312.29|6312.29|6312.29|6312.29|6312.29|6312.29|0
1636121250000|2021-11-05 14:07:30|6308.73|6308.73|6305.18|6305.18|6308.73|6308.73|6305.18|6305.18|0
1636121280000|2021-11-05 14:08:00|6301.62|6301.62|6306.95|6306.95|6306.95|6306.95|6301.62|6301.62|0
1636121290000|2021-11-05 14:08:10|6305.18|6305.18|6312.29|6312.29|6312.29|6312.29|6305.18|6305.18|0
1636121310000|2021-11-05 14:08:30|6314.07|6314.07|6314.07|6314.07|6314.07|6314.07|6314.07|6314.07|0
1636121330000|2021-11-05 14:08:50|6315.85|6315.85|6315.85|6315.85|6315.85|6315.85|6315.85|6315.85|0
1636121350000|2021-11-05 14:09:10|6312.29|6312.29|6314.07|6314.07|6314.07|6314.07|6312.29|6312.29|0
1636121360000|2021-11-05 14:09:20|6312.29|6312.29|6312.29|6312.29|6312.29|6312.29|6312.29|6312.29|0
1636121370000|2021-11-05 14:09:30|6310.51|6310.51|6315.2|6315.2|6315.85|6315.85|6310.51|6310.51|0
1636121380000|2021-11-05 14:09:40|6313.42|6313.42|6313.42|6313.42|6313.42|6313.42|6313.42|6313.42|0
1636121400000|2021-11-05 14:10:00|6315.2|6315.2|6322.32|6322.32|6322.32|6322.32|6315.2|6315.2|0
1636121410000|2021-11-05 14:10:10|6324.09|6324.09|6324.09|6324.09|6324.09|6324.09|6324.09|6324.09|0
1636121420000|2021-11-05 14:10:20|6320.54|6320.54|6322.32|6322.32|6322.32|6322.32|6320.54|6320.54|0
1636121430000|2021-11-05 14:10:30|6318.76|6318.76|6318.76|6318.76|6318.76|6318.76|6318.76|6318.76|0
1636121440000|2021-11-05 14:10:40|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|0
1636121460000|2021-11-05 14:11:00|6322.32|6322.32|6324.09|6324.09|6324.09|6324.09|6322.32|6322.32|0
1636121490000|2021-11-05 14:11:30|6322.32|6322.32|6318.11|6318.11|6322.32|6322.32|6318.11|6318.11|0
1636121500000|2021-11-05 14:11:40|6317.46|6317.46|6317.46|6317.46|6317.46|6317.46|6317.46|6317.46|0
1636121610000|2021-11-05 14:13:30|6318.11|6318.11|6318.11|6318.11|6318.11|6318.11|6318.11|6318.11|0
1636121620000|2021-11-05 14:13:40|6316.33|6316.33|6314.55|6314.55|6318.11|6318.11|6312.77|6312.77|0
1636121640000|2021-11-05 14:14:00|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|0
1636121650000|2021-11-05 14:14:10|6315.85|6315.85|6315.2|6315.2|6315.85|6315.85|6315.2|6315.2|0
1636121670000|2021-11-05 14:14:30|6313.42|6313.42|6313.42|6313.42|6313.42|6313.42|6313.42|6313.42|0
1636121680000|2021-11-05 14:14:40|6315.2|6315.2|6318.76|6318.76|6318.76|6318.76|6315.2|6315.2|0
1636121750000|2021-11-05 14:15:50|6315.2|6315.2|6316.98|6316.98|6316.98|6316.98|6315.2|6315.2|0
1636121780000|2021-11-05 14:16:20|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|0
1636121790000|2021-11-05 14:16:30|6313.42|6313.42|6312.77|6312.77|6313.42|6313.42|6311.64|6311.64|0
1636121800000|2021-11-05 14:16:40|6316.33|6316.33|6314.55|6314.55|6316.33|6316.33|6314.55|6314.55|0
1636121810000|2021-11-05 14:16:50|6318.11|6318.11|6318.11|6318.11|6318.11|6318.11|6318.11|6318.11|0
1636121820000|2021-11-05 14:17:00|6316.33|6316.33|6316.33|6316.33|6316.33|6316.33|6316.33|6316.33|0
1636121830000|2021-11-05 14:17:10|6314.55|6314.55|6313.91|6313.91|6314.55|6314.55|6313.91|6313.91|0
1636121880000|2021-11-05 14:18:00|6319.24|6319.24|6321.02|6321.02|6321.02|6321.02|6317.46|6317.46|0
1636121890000|2021-11-05 14:18:10|6317.46|6317.46|6317.46|6317.46|6317.46|6317.46|6317.46|6317.46|0
1636121910000|2021-11-05 14:18:30|6318.76|6318.76|6318.76|6318.76|6318.76|6318.76|6318.76|6318.76|0
1636121940000|2021-11-05 14:19:00|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|0
1636121960000|2021-11-05 14:19:20|6316.98|6316.98|6316.98|6316.98|6316.98|6316.98|6316.98|6316.98|0
1636122000000|2021-11-05 14:20:00|6315.2|6315.2|6315.2|6315.2|6315.2|6315.2|6311.64|6311.64|0
1636122020000|2021-11-05 14:20:20|6311.64|6311.64|6311.64|6311.64|6311.64|6311.64|6311.64|6311.64|0
1636122030000|2021-11-05 14:20:30|6313.42|6313.42|6334.77|6334.77|6334.77|6334.77|6313.42|6313.42|0
1636122040000|2021-11-05 14:20:40|6331.21|6331.21|6334.12|6334.12|6334.12|6334.12|6328.78|6328.78|0
1636122050000|2021-11-05 14:20:50|6330.56|6330.56|6340.1|6340.1|6340.1|6340.1|6330.56|6330.56|0
1636122060000|2021-11-05 14:21:00|6336.55|6336.55|6338.32|6338.32|6340.1|6340.1|6336.55|6336.55|0
1636122070000|2021-11-05 14:21:10|6336.55|6336.55|6336.55|6336.55|6336.55|6336.55|6336.55|6336.55|0
1636122080000|2021-11-05 14:21:20|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|0
1636122140000|2021-11-05 14:22:20|6327.65|6327.65|6327.65|6327.65|6327.65|6327.65|6327.65|6327.65|0
1636122150000|2021-11-05 14:22:30|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|0
1636122170000|2021-11-05 14:22:50|6325.23|6325.23|6325.23|6325.23|6325.23|6325.23|6325.23|6325.23|0
1636122180000|2021-11-05 14:23:00|6323.45|6323.45|6323.45|6323.45|6323.45|6323.45|6323.45|6323.45|0
1636122200000|2021-11-05 14:23:20|6319.89|6319.89|6323.45|6323.45|6323.45|6323.45|6319.89|6319.89|0
1636122210000|2021-11-05 14:23:30|6325.23|6325.23|6325.23|6325.23|6325.23|6325.23|6325.23|6325.23|0
1636122280000|2021-11-05 14:24:40|6328.78|6328.78|6328.78|6328.78|6328.78|6328.78|6328.78|6328.78|0
1636122290000|2021-11-05 14:24:50|6325.23|6325.23|6327|6327|6327|6327|6323.45|6323.45|0
1636122300000|2021-11-05 14:25:00|6325.23|6325.23|6325.23|6325.23|6325.23|6325.23|6325.23|6325.23|0
1636122340000|2021-11-05 14:25:40|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|0
1636122390000|2021-11-05 14:26:30|6322.32|6322.32|6325.87|6325.87|6325.87|6325.87|6322.32|6322.32|0
1636122400000|2021-11-05 14:26:40|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|0
1636122430000|2021-11-05 14:27:10|6324.09|6324.09|6324.09|6324.09|6324.09|6324.09|6324.09|6324.09|0
1636122480000|2021-11-05 14:28:00|6331.21|6331.21|6332.99|6332.99|6336.55|6336.55|6331.21|6331.21|0
1636122500000|2021-11-05 14:28:20|6331.21|6331.21|6331.21|6331.21|6331.21|6331.21|6331.21|6331.21|0
1636122510000|2021-11-05 14:28:30|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|0
1636122560000|2021-11-05 14:29:20|6325.87|6325.87|6324.09|6324.09|6325.87|6325.87|6324.09|6324.09|0
1636122580000|2021-11-05 14:29:40|6327.65|6327.65|6329.43|6329.43|6331.21|6331.21|6327.65|6327.65|0
1636122600000|2021-11-05 14:30:00|6324.09|6324.09|6325.87|6325.87|6325.87|6325.87|6324.09|6324.09|0
1636122680000|2021-11-05 14:31:20|6324.09|6324.09|6318.76|6318.76|6324.09|6324.09|6316.98|6316.98|0
1636122690000|2021-11-05 14:31:30|6320.54|6320.54|6324.09|6324.09|6324.09|6324.09|6320.54|6320.54|0
1636122710000|2021-11-05 14:31:50|6320.54|6320.54|6319.89|6319.89|6320.54|6320.54|6319.89|6319.89|0
1636122720000|2021-11-05 14:32:00|6318.11|6318.11|6318.11|6318.11|6318.11|6318.11|6318.11|6318.11|0
1636122770000|2021-11-05 14:32:50|6317.46|6317.46|6317.46|6317.46|6317.46|6317.46|6317.46|6317.46|0
1636122810000|2021-11-05 14:33:30|6321.02|6321.02|6322.8|6322.8|6322.8|6322.8|6321.02|6321.02|0
1636122820000|2021-11-05 14:33:40|6322.15|6322.15|6322.15|6322.15|6322.15|6322.15|6322.15|6322.15|0
1636122840000|2021-11-05 14:34:00|6320.21|6320.21|6320.21|6320.21|6320.21|6320.21|6320.21|6320.21|0
1636122850000|2021-11-05 14:34:10|6321.5|6321.5|6321.5|6321.5|6321.5|6321.5|6321.5|6321.5|0
1636122870000|2021-11-05 14:34:30|6317.95|6317.95|6316.17|6316.17|6317.95|6317.95|6316.17|6316.17|0
1636122880000|2021-11-05 14:34:40|6314.23|6314.23|6314.23|6314.23|6314.23|6314.23|6314.23|6314.23|0
1636122890000|2021-11-05 14:34:50|6312.45|6312.45|6312.45|6312.45|6312.45|6312.45|6312.45|6312.45|0
1636122920000|2021-11-05 14:35:20|6313.74|6313.74|6313.74|6313.74|6313.74|6313.74|6313.74|6313.74|0
1636122940000|2021-11-05 14:35:40|6314.39|6314.39|6313.74|6313.74|6314.39|6314.39|6313.74|6313.74|0
1636122950000|2021-11-05 14:35:50|6314.39|6314.39|6314.39|6314.39|6314.39|6314.39|6314.39|6314.39|0
1636122970000|2021-11-05 14:36:10|6315.04|6315.04|6315.04|6315.04|6315.04|6315.04|6315.04|6315.04|0
1636122980000|2021-11-05 14:36:20|6309.7|6309.7|6309.7|6309.7|6309.7|6309.7|6309.7|6309.7|0
1636123040000|2021-11-05 14:37:20|6307.92|6307.92|6315.04|6315.04|6315.04|6315.04|6307.92|6307.92|0
1636123060000|2021-11-05 14:37:40|6318.59|6318.59|6318.59|6318.59|6318.59|6318.59|6318.59|6318.59|0
1636123070000|2021-11-05 14:37:50|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|0
1636123100000|2021-11-05 14:38:20|6317.63|6317.63|6317.63|6317.63|6317.63|6317.63|6317.63|6317.63|0
1636123130000|2021-11-05 14:38:50|6319.41|6319.41|6319.41|6319.41|6319.41|6319.41|6319.41|6319.41|0
1636123190000|2021-11-05 14:39:50|6318.76|6318.76|6318.76|6318.76|6318.76|6318.76|6318.76|6318.76|0
1636123210000|2021-11-05 14:40:10|6320.54|6320.54|6327.65|6327.65|6327.65|6327.65|6320.54|6320.54|0
1636123240000|2021-11-05 14:40:40|6328.3|6328.3|6328.95|6328.95|6328.95|6328.95|6328.3|6328.3|0
1636123250000|2021-11-05 14:40:50|6327.17|6327.17|6327.17|6327.17|6327.17|6327.17|6327.17|6327.17|0
1636123260000|2021-11-05 14:41:00|6325.39|6325.39|6324.09|6324.09|6325.39|6325.39|6322.32|6322.32|0
1636123320000|2021-11-05 14:42:00|6316.98|6316.98|6316.98|6316.98|6316.98|6316.98|6316.98|6316.98|0
1636123350000|2021-11-05 14:42:30|6315.2|6315.2|6315.2|6315.2|6315.85|6315.85|6315.2|6315.2|0
1636123380000|2021-11-05 14:43:00|6311.64|6311.64|6313.42|6313.42|6313.42|6313.42|6311.64|6311.64|0
1636123390000|2021-11-05 14:43:10|6315.2|6315.2|6315.2|6315.2|6316.98|6316.98|6315.2|6315.2|0
1636123400000|2021-11-05 14:43:20|6316.98|6316.98|6316.98|6316.98|6316.98|6316.98|6316.98|6316.98|0
1636123420000|2021-11-05 14:43:40|6318.92|6318.92|6318.92|6318.92|6320.7|6320.7|6318.92|6318.92|0
1636123480000|2021-11-05 14:44:40|6317.14|6317.14|6317.14|6317.14|6317.14|6317.14|6317.14|6317.14|0
1636123550000|2021-11-05 14:45:50|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1636123560000|2021-11-05 14:46:00|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|0
1636123620000|2021-11-05 14:47:00|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|0
1636123640000|2021-11-05 14:47:20|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|0
1636123660000|2021-11-05 14:47:40|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|0
1636123730000|2021-11-05 14:48:50|6329.59|6329.59|6329.59|6329.59|6329.59|6329.59|6329.59|6329.59|0
1636123790000|2021-11-05 14:49:50|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|0
1636123830000|2021-11-05 14:50:30|6327.17|6327.17|6327.17|6327.17|6327.17|6327.17|6327.17|6327.17|0
1636123860000|2021-11-05 14:51:00|6328.95|6328.95|6336.06|6336.06|6336.06|6336.06|6328.95|6328.95|0
1636123870000|2021-11-05 14:51:10|6337.36|6337.36|6337.36|6337.36|6337.36|6337.36|6337.36|6337.36|0
1636123880000|2021-11-05 14:51:20|6335.58|6335.58|6337.36|6337.36|6337.36|6337.36|6335.58|6335.58|0
1636123890000|2021-11-05 14:51:30|6336.71|6336.71|6336.71|6336.71|6336.71|6336.71|6336.71|6336.71|0
1636123910000|2021-11-05 14:51:50|6334.93|6334.93|6336.71|6336.71|6336.71|6336.71|6334.93|6334.93|0
1636123920000|2021-11-05 14:52:00|6337.36|6337.36|6337.36|6337.36|6337.36|6337.36|6337.36|6337.36|0
1636123930000|2021-11-05 14:52:10|6339.13|6339.13|6342.69|6342.69|6342.69|6342.69|6339.13|6339.13|0
1636123940000|2021-11-05 14:52:20|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|0
1636123950000|2021-11-05 14:52:30|6343.34|6343.34|6343.99|6343.99|6343.99|6343.99|6343.34|6343.34|0
1636123980000|2021-11-05 14:53:00|6342.21|6342.21|6340.43|6340.43|6342.21|6342.21|6340.43|6340.43|0
1636124020000|2021-11-05 14:53:40|6341.08|6341.08|6341.08|6341.08|6341.08|6341.08|6341.08|6341.08|0
1636124060000|2021-11-05 14:54:20|6341.72|6341.72|6341.72|6341.72|6341.72|6341.72|6341.72|6341.72|0
1636124070000|2021-11-05 14:54:30|6339.95|6339.95|6339.3|6339.3|6339.95|6339.95|6339.3|6339.3|0
1636124120000|2021-11-05 14:55:20|6338.65|6338.65|6336.87|6336.87|6338.65|6338.65|6335.09|6335.09|0
1636124170000|2021-11-05 14:56:10|6338.65|6338.65|6344.15|6344.15|6344.15|6344.15|6338.65|6338.65|0
1636124190000|2021-11-05 14:56:30|6345.93|6345.93|6345.93|6345.93|6345.93|6345.93|6345.93|6345.93|0
1636124220000|2021-11-05 14:57:00|6344.15|6344.15|6342.37|6342.37|6344.15|6344.15|6342.37|6342.37|0
1636124300000|2021-11-05 14:58:20|6345.93|6345.93|6345.93|6345.93|6345.93|6345.93|6345.93|6345.93|0
1636124330000|2021-11-05 14:58:50|6344.15|6344.15|6347.71|6347.71|6347.71|6347.71|6344.15|6344.15|0
1636124350000|2021-11-05 14:59:10|6347.06|6347.06|6347.06|6347.06|6347.06|6347.06|6347.06|6347.06|0
1636124380000|2021-11-05 14:59:40|6348.84|6348.84|6348.84|6348.84|6348.84|6348.84|6348.84|6348.84|0
1636124440000|2021-11-05 15:00:40|6348.19|6348.19|6348.19|6348.19|6348.19|6348.19|6348.19|6348.19|0
1636124460000|2021-11-05 15:01:00|6346.41|6346.41|6346.41|6346.41|6346.41|6346.41|6346.41|6346.41|0
1636124470000|2021-11-05 15:01:10|6344.63|6344.63|6348.19|6348.19|6348.19|6348.19|6344.63|6344.63|0
1636124550000|2021-11-05 15:02:30|6346.41|6346.41|6346.41|6346.41|6346.41|6346.41|6346.41|6346.41|0
1636124570000|2021-11-05 15:02:50|6348.19|6348.19|6346.41|6346.41|6348.19|6348.19|6346.41|6346.41|0
1636124590000|2021-11-05 15:03:10|6344.63|6344.63|6344.63|6344.63|6344.63|6344.63|6344.63|6344.63|0
1636124610000|2021-11-05 15:03:30|6343.99|6343.99|6343.99|6343.99|6343.99|6343.99|6343.99|6343.99|0
1636124660000|2021-11-05 15:04:20|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|0
1636124700000|2021-11-05 15:05:00|6343.82|6343.82|6343.82|6343.82|6343.82|6343.82|6343.82|6343.82|0
1636124710000|2021-11-05 15:05:10|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|0
1636124800000|2021-11-05 15:06:40|6338.49|6338.49|6338.49|6338.49|6338.49|6338.49|6338.49|6338.49|0
1636124840000|2021-11-05 15:07:20|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|0
1636124870000|2021-11-05 15:07:50|6340.27|6340.27|6340.27|6340.27|6340.27|6340.27|6340.27|6340.27|0
1636124890000|2021-11-05 15:08:10|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|6342.04|0
1636124910000|2021-11-05 15:08:30|6343.82|6343.82|6343.82|6343.82|6343.82|6343.82|6343.82|6343.82|0
1636124920000|2021-11-05 15:08:40|6343.18|6343.18|6343.18|6343.18|6343.18|6343.18|6343.18|6343.18|0
1636124970000|2021-11-05 15:09:30|6344.96|6344.96|6344.96|6344.96|6344.96|6344.96|6344.96|6344.96|0
1636124980000|2021-11-05 15:09:40|6344.31|6344.31|6344.31|6344.31|6344.31|6344.31|6344.31|6344.31|0
1636125000000|2021-11-05 15:10:00|6346.25|6346.25|6346.25|6346.25|6346.25|6346.25|6346.25|6346.25|0
1636125020000|2021-11-05 15:10:20|6348.03|6348.03|6348.03|6348.03|6348.03|6348.03|6348.03|6348.03|0
1636125060000|2021-11-05 15:11:00|6346.25|6346.25|6343.18|6343.18|6346.25|6346.25|6343.18|6343.18|0
1636125070000|2021-11-05 15:11:10|6344.96|6344.96|6344.96|6344.96|6344.96|6344.96|6344.96|6344.96|0
1636125110000|2021-11-05 15:11:50|6343.18|6343.18|6343.18|6343.18|6343.18|6343.18|6343.18|6343.18|0
1636125160000|2021-11-05 15:12:40|6341.4|6341.4|6344.96|6344.96|6344.96|6344.96|6341.4|6341.4|0
1636125170000|2021-11-05 15:12:50|6343.18|6343.18|6343.18|6343.18|6343.18|6343.18|6343.18|6343.18|0
1636125190000|2021-11-05 15:13:10|6339.62|6339.62|6343.18|6343.18|6343.18|6343.18|6337.84|6337.84|0
1636125200000|2021-11-05 15:13:20|6341.4|6341.4|6342.53|6342.53|6342.53|6342.53|6340.75|6340.75|0
1636125240000|2021-11-05 15:14:00|6343.18|6343.18|6341.4|6341.4|6343.18|6343.18|6341.4|6341.4|0
1636125290000|2021-11-05 15:14:50|6339.62|6339.62|6339.62|6339.62|6339.62|6339.62|6339.62|6339.62|0
1636125300000|2021-11-05 15:15:00|6341.4|6341.4|6341.4|6341.4|6341.4|6341.4|6341.4|6341.4|0
1636125330000|2021-11-05 15:15:30|6340.75|6340.75|6338.97|6338.97|6340.75|6340.75|6338.97|6338.97|0
1636125490000|2021-11-05 15:18:10|6337.19|6337.19|6331.86|6331.86|6337.19|6337.19|6331.86|6331.86|0
1636125520000|2021-11-05 15:18:40|6333.64|6333.64|6331.86|6331.86|6333.64|6333.64|6331.86|6331.86|0
1636125540000|2021-11-05 15:19:00|6328.3|6328.3|6328.3|6328.3|6328.3|6328.3|6328.3|6328.3|0
1636125550000|2021-11-05 15:19:10|6326.52|6326.52|6324.74|6324.74|6326.52|6326.52|6324.74|6324.74|0
1636125570000|2021-11-05 15:19:30|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|6321.18|6321.18|0
1636125590000|2021-11-05 15:19:50|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|0
1636125600000|2021-11-05 15:20:00|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|0
1636125640000|2021-11-05 15:20:40|6327.17|6327.17|6326.52|6326.52|6327.17|6327.17|6326.52|6326.52|0
1636125650000|2021-11-05 15:20:50|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|0
1636125670000|2021-11-05 15:21:10|6319.41|6319.41|6316.82|6316.82|6319.41|6319.41|6316.82|6316.82|0
1636125760000|2021-11-05 15:22:40|6320.37|6320.37|6320.37|6320.37|6322.15|6322.15|6320.37|6320.37|0
1636125800000|2021-11-05 15:23:20|6318.59|6318.59|6318.59|6318.59|6318.59|6318.59|6318.59|6318.59|0
1636125820000|2021-11-05 15:23:40|6315.04|6315.04|6315.04|6315.04|6315.04|6315.04|6315.04|6315.04|0
1636125840000|2021-11-05 15:24:00|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|0
1636125850000|2021-11-05 15:24:10|6311.48|6311.48|6311.48|6311.48|6311.48|6311.48|6311.48|6311.48|0
1636125870000|2021-11-05 15:24:30|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|6313.26|0
1636125900000|2021-11-05 15:25:00|6318.59|6318.59|6318.59|6318.59|6318.59|6318.59|6318.59|6318.59|0
1636125920000|2021-11-05 15:25:20|6319.24|6319.24|6319.24|6319.24|6319.24|6319.24|6319.24|6319.24|0
1636125930000|2021-11-05 15:25:30|6319.89|6319.89|6321.67|6321.67|6321.67|6321.67|6319.89|6319.89|0
1636125940000|2021-11-05 15:25:40|6322.96|6322.96|6322.32|6322.32|6322.96|6322.96|6322.32|6322.32|0
1636125990000|2021-11-05 15:26:30|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|6320.54|0
1636126030000|2021-11-05 15:27:10|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|0
1636126070000|2021-11-05 15:27:50|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|0
1636126080000|2021-11-05 15:28:00|6322.32|6322.32|6325.87|6325.87|6325.87|6325.87|6322.32|6322.32|0
1636126110000|2021-11-05 15:28:30|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|0
1636126120000|2021-11-05 15:28:40|6324.09|6324.09|6324.09|6324.09|6324.09|6324.09|6324.09|6324.09|0
1636126170000|2021-11-05 15:29:30|6322.32|6322.32|6323.45|6323.45|6324.09|6324.09|6322.32|6322.32|0
1636126190000|2021-11-05 15:29:50|6321.67|6321.67|6321.67|6321.67|6321.67|6321.67|6321.67|6321.67|0
1636126200000|2021-11-05 15:30:00|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|6322.32|0
1636126230000|2021-11-05 15:30:30|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|6322.96|0
1636126260000|2021-11-05 15:31:00|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|0
1636126290000|2021-11-05 15:31:30|6326.52|6326.52|6328.3|6328.3|6328.3|6328.3|6326.52|6326.52|0
1636126310000|2021-11-05 15:31:50|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|0
1636126340000|2021-11-05 15:32:20|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|6324.74|0
1636126370000|2021-11-05 15:32:50|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|0
1636126410000|2021-11-05 15:33:30|6330.08|6330.08|6330.08|6330.08|6330.08|6330.08|6330.08|6330.08|0
1636126420000|2021-11-05 15:33:40|6328.3|6328.3|6326.52|6326.52|6328.3|6328.3|6326.52|6326.52|0
1636126540000|2021-11-05 15:35:40|6328.3|6328.3|6328.3|6328.3|6328.3|6328.3|6328.3|6328.3|0
1636126550000|2021-11-05 15:35:50|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|6326.52|0
1636126560000|2021-11-05 15:36:00|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|6325.87|0
1636126600000|2021-11-05 15:36:40|6327.65|6327.65|6329.43|6329.43|6329.43|6329.43|6327.65|6327.65|0
1636126610000|2021-11-05 15:36:50|6331.21|6331.21|6332.99|6332.99|6332.99|6332.99|6329.43|6329.43|0
1636126620000|2021-11-05 15:37:00|6331.21|6331.21|6331.21|6331.21|6331.21|6331.21|6331.21|6331.21|0
1636126630000|2021-11-05 15:37:10|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|0
1636126640000|2021-11-05 15:37:20|6333.64|6333.64|6333.64|6333.64|6333.64|6333.64|6333.64|6333.64|0
1636126710000|2021-11-05 15:38:30|6331.86|6331.86|6331.86|6331.86|6331.86|6331.86|6331.86|6331.86|0
1636126730000|2021-11-05 15:38:50|6337.19|6337.19|6337.19|6337.19|6337.19|6337.19|6337.19|6337.19|0
1636126740000|2021-11-05 15:39:00|6338.97|6338.97|6338.97|6338.97|6338.97|6338.97|6338.97|6338.97|0
1636126750000|2021-11-05 15:39:10|6337.19|6337.19|6333.64|6333.64|6337.19|6337.19|6333.64|6333.64|0
1636126760000|2021-11-05 15:39:20|6331.86|6331.86|6331.21|6331.21|6331.86|6331.86|6331.21|6331.21|0
1636126770000|2021-11-05 15:39:30|6332.99|6332.99|6331.21|6331.21|6332.99|6332.99|6331.21|6331.21|0
1636126800000|2021-11-05 15:40:00|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|6332.99|0
1636126820000|2021-11-05 15:40:20|6329.43|6329.43|6329.43|6329.43|6329.43|6329.43|6329.43|6329.43|0
1636126850000|2021-11-05 15:40:50|6327.65|6327.65|6327.65|6327.65|6327.65|6327.65|6327.65|6327.65|0
1636126870000|2021-11-05 15:41:10|6331.21|6331.21|6329.43|6329.43|6331.21|6331.21|6329.43|6329.43|0
1636126970000|2021-11-05 15:42:50|6330.08|6330.08|6330.08|6330.08|6330.08|6330.08|6330.08|6330.08|0
1636126990000|2021-11-05 15:43:10|6331.86|6331.86|6330.08|6330.08|6331.86|6331.86|6330.08|6330.08|0
1636127040000|2021-11-05 15:44:00|6330.73|6330.73|6331.37|6331.37|6331.37|6331.37|6330.73|6330.73|0
1636127070000|2021-11-05 15:44:30|6333.15|6333.15|6331.37|6331.37|6333.15|6333.15|6331.37|6331.37|0
1636127090000|2021-11-05 15:44:50|6329.59|6329.59|6329.59|6329.59|6329.59|6329.59|6329.59|6329.59|0
1636127110000|2021-11-05 15:45:10|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|0
1636127170000|2021-11-05 15:46:10|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|0
1636127200000|2021-11-05 15:46:40|6324.26|6324.26|6324.26|6324.26|6326.04|6326.04|6324.26|6324.26|0
1636127210000|2021-11-05 15:46:50|6322.48|6322.48|6324.26|6324.26|6324.26|6324.26|6322.48|6322.48|0
1636127240000|2021-11-05 15:47:20|6324.91|6324.91|6325.55|6325.55|6325.55|6325.55|6324.91|6324.91|0
1636127250000|2021-11-05 15:47:30|6326.2|6326.2|6326.2|6326.2|6326.2|6326.2|6326.2|6326.2|0
1636127260000|2021-11-05 15:47:40|6325.55|6325.55|6325.55|6325.55|6325.55|6325.55|6325.55|6325.55|0
1636127270000|2021-11-05 15:47:50|6324.91|6324.91|6324.91|6324.91|6324.91|6324.91|6324.91|6324.91|0
1636127310000|2021-11-05 15:48:30|6323.13|6323.13|6324.91|6324.91|6326.68|6326.68|6323.13|6323.13|0
1636127330000|2021-11-05 15:48:50|6323.13|6323.13|6323.13|6323.13|6323.13|6323.13|6323.13|6323.13|0
1636127340000|2021-11-05 15:49:00|6322.48|6322.48|6320.7|6320.7|6322.48|6322.48|6320.7|6320.7|0
1636127380000|2021-11-05 15:49:40|6322.48|6322.48|6320.7|6320.7|6322.48|6322.48|6320.7|6320.7|0
1636127410000|2021-11-05 15:50:10|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|0
1636127420000|2021-11-05 15:50:20|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1636127480000|2021-11-05 15:51:20|6318.92|6318.92|6318.92|6318.92|6318.92|6318.92|6318.92|6318.92|0
1636127490000|2021-11-05 15:51:30|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|0
1636127520000|2021-11-05 15:52:00|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1636127530000|2021-11-05 15:52:10|6320.05|6320.05|6319.41|6319.41|6320.05|6320.05|6319.41|6319.41|0
1636127600000|2021-11-05 15:53:20|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|0
1636127640000|2021-11-05 15:54:00|6319.41|6319.41|6319.41|6319.41|6319.41|6319.41|6319.41|6319.41|0
1636127690000|2021-11-05 15:54:50|6317.63|6317.63|6317.63|6317.63|6317.63|6317.63|6317.63|6317.63|0
1636127700000|2021-11-05 15:55:00|6319.41|6319.41|6321.18|6321.18|6321.18|6321.18|6319.41|6319.41|0
1636127710000|2021-11-05 15:55:10|6322.96|6322.96|6322.96|6322.96|6324.74|6324.74|6322.96|6322.96|0
1636127720000|2021-11-05 15:55:20|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|0
1636127740000|2021-11-05 15:55:40|6322.96|6322.96|6324.74|6324.74|6324.74|6324.74|6322.96|6322.96|0
1636127760000|2021-11-05 15:56:00|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|6321.18|0
1636127800000|2021-11-05 15:56:40|6321.83|6321.83|6321.83|6321.83|6321.83|6321.83|6321.83|6321.83|0
1636127840000|2021-11-05 15:57:20|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|0
1636127860000|2021-11-05 15:57:40|6321.83|6321.83|6321.83|6321.83|6321.83|6321.83|6321.83|6321.83|0
1636127880000|2021-11-05 15:58:00|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|0
1636128000000|2021-11-05 16:00:00|6320.7|6320.7|6318.92|6318.92|6320.7|6320.7|6318.92|6318.92|0
1636128010000|2021-11-05 16:00:10|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1636128020000|2021-11-05 16:00:20|6318.92|6318.92|6318.92|6318.92|6318.92|6318.92|6318.92|6318.92|0
1636128030000|2021-11-05 16:00:30|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1636128050000|2021-11-05 16:00:50|6317.14|6317.14|6317.14|6317.14|6317.14|6317.14|6317.14|6317.14|0
1636128060000|2021-11-05 16:01:00|6315.36|6315.36|6315.36|6315.36|6315.36|6315.36|6315.36|6315.36|0
1636128170000|2021-11-05 16:02:50|6317.14|6317.14|6317.79|6317.79|6317.79|6317.79|6317.14|6317.14|0
1636128180000|2021-11-05 16:03:00|6316.01|6316.01|6316.01|6316.01|6316.01|6316.01|6316.01|6316.01|0
1636128190000|2021-11-05 16:03:10|6316.66|6316.66|6318.44|6318.44|6318.44|6318.44|6316.66|6316.66|0
1636128230000|2021-11-05 16:03:50|6320.22|6320.22|6320.22|6320.22|6320.22|6320.22|6320.22|6320.22|0
1636128240000|2021-11-05 16:04:00|6319.57|6319.57|6317.79|6317.79|6319.57|6319.57|6317.79|6317.79|0
1636128260000|2021-11-05 16:04:20|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|6319.57|0
1636128290000|2021-11-05 16:04:50|6321.35|6321.35|6323.13|6323.13|6323.13|6323.13|6321.35|6321.35|0
1636128460000|2021-11-05 16:07:40|6321.35|6321.35|6321.35|6321.35|6321.35|6321.35|6321.35|6321.35|0
1636128510000|2021-11-05 16:08:30|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1636128540000|2021-11-05 16:09:00|6322.48|6322.48|6320.7|6320.7|6322.48|6322.48|6320.7|6320.7|0
1636128550000|2021-11-05 16:09:10|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|0
1636128570000|2021-11-05 16:09:30|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1636128580000|2021-11-05 16:09:40|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|0
1636128620000|2021-11-05 16:10:20|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|6320.7|0
1636128640000|2021-11-05 16:10:40|6320.05|6320.05|6318.27|6318.27|6320.05|6320.05|6318.27|6318.27|0
1636128650000|2021-11-05 16:10:50|6321.83|6321.83|6321.83|6321.83|6321.83|6321.83|6321.83|6321.83|0
1636128660000|2021-11-05 16:11:00|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|6322.48|0
1636128710000|2021-11-05 16:11:50|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|0
1636128790000|2021-11-05 16:13:10|6326.04|6326.04|6327.82|6327.82|6327.82|6327.82|6326.04|6326.04|0
1636128830000|2021-11-05 16:13:50|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|6324.26|0
1636128890000|2021-11-05 16:14:50|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|0
1636128910000|2021-11-05 16:15:10|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|0
1636128920000|2021-11-05 16:15:20|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|6326.04|0
1636128960000|2021-11-05 16:16:00|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|6327.82|0
1636128990000|2021-11-05 16:16:30|6329.59|6329.59|6329.59|6329.59|6329.59|6329.59|6329.59|6329.59|0
1636129000000|2021-11-05 16:16:40|6330.24|6330.24|6330.89|6330.89|6330.89|6330.89|6330.24|6330.24|0
1636129010000|2021-11-05 16:16:50|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|0
1636129030000|2021-11-05 16:17:10|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|0
1636129040000|2021-11-05 16:17:20|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|0
1636129070000|2021-11-05 16:17:50|6333.31|6333.31|6329.76|6329.76|6333.31|6333.31|6329.76|6329.76|0
1636129170000|2021-11-05 16:19:30|6327.98|6327.98|6326.2|6326.2|6327.98|6327.98|6326.2|6326.2|0
1636129180000|2021-11-05 16:19:40|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|0
1636129220000|2021-11-05 16:20:20|6327.33|6327.33|6327.33|6327.33|6327.33|6327.33|6327.33|6327.33|0
1636129340000|2021-11-05 16:22:20|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|0
1636129350000|2021-11-05 16:22:30|6327.33|6327.33|6330.89|6330.89|6330.89|6330.89|6327.33|6327.33|0
1636129380000|2021-11-05 16:23:00|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|0
1636129400000|2021-11-05 16:23:20|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|0
1636129420000|2021-11-05 16:23:40|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|0
1636129440000|2021-11-05 16:24:00|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|0
1636129490000|2021-11-05 16:24:50|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|6327.98|0
1636129540000|2021-11-05 16:25:40|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|0
1636129550000|2021-11-05 16:25:50|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|6329.11|0
1636129560000|2021-11-05 16:26:00|6330.89|6330.89|6330.89|6330.89|6330.89|6330.89|6330.89|6330.89|0
1636129570000|2021-11-05 16:26:10|6332.67|6332.67|6332.67|6332.67|6332.67|6332.67|6332.67|6332.67|0
1636129580000|2021-11-05 16:26:20|6330.89|6330.89|6330.89|6330.89|6330.89|6330.89|6330.89|6330.89|0
1636129600000|2021-11-05 16:26:40|6332.67|6332.67|6330.89|6330.89|6332.67|6332.67|6330.89|6330.89|0
1636129610000|2021-11-05 16:26:50|6334.45|6334.45|6332.67|6332.67|6334.45|6334.45|6332.67|6332.67|0
1636129680000|2021-11-05 16:28:00|6334.45|6334.45|6332.67|6332.67|6334.45|6334.45|6330.89|6330.89|0
1636129690000|2021-11-05 16:28:10|6330.89|6330.89|6334.45|6334.45|6334.45|6334.45|6330.89|6330.89|0
1636129730000|2021-11-05 16:28:50|6332.67|6332.67|6332.67|6332.67|6332.67|6332.67|6332.67|6332.67|0
1636129750000|2021-11-05 16:29:10|6333.31|6333.31|6333.31|6333.31|6333.31|6333.31|6333.31|6333.31|0
1636129760000|2021-11-05 16:29:20|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|6331.54|0
1636129770000|2021-11-05 16:29:30|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|6329.76|0
1636129780000|2021-11-05 16:29:40|6331.54|6331.54|6333.31|6333.31|6333.31|6333.31|6331.54|6331.54|0
1636129790000|2021-11-05 16:29:50|6335.09|6335.09|6336.87|6336.87|6336.87|6336.87|6335.09|6335.09|0
1636359300000|2021-11-08 08:15:00|6287.87|6287.87|6294.5|6294.5|6294.5|6294.5|6287.87|6287.87|0
1636359320000|2021-11-08 08:15:20|6289.17|6289.17|6284.96|6284.96|6289.17|6289.17|6284.96|6284.96|0
1636359350000|2021-11-08 08:15:50|6286.74|6286.74|6286.74|6286.74|6286.74|6286.74|6286.74|6286.74|0
1636359360000|2021-11-08 08:16:00|6288.52|6288.52|6292.08|6292.08|6292.08|6292.08|6288.52|6288.52|0
1636359460000|2021-11-08 08:17:40|6290.3|6290.3|6292.08|6292.08|6292.08|6292.08|6290.3|6290.3|0
1636359470000|2021-11-08 08:17:50|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|6290.3|0
1636359500000|2021-11-08 08:18:20|6286.74|6286.74|6283.18|6283.18|6286.74|6286.74|6283.18|6283.18|0
1636359510000|2021-11-08 08:18:30|6284.96|6284.96|6288.52|6288.52|6288.52|6288.52|6284.96|6284.96|0
1636359520000|2021-11-08 08:18:40|6286.58|6286.58|6286.58|6286.58|6286.58|6286.58|6286.58|6286.58|0
1636359550000|2021-11-08 08:19:10|6288.36|6288.36|6288.36|6288.36|6288.36|6288.36|6288.36|6288.36|0
1636359610000|2021-11-08 08:20:10|6286.58|6286.58|6283.02|6283.02|6286.58|6286.58|6283.02|6283.02|0
1636359630000|2021-11-08 08:20:30|6280.43|6280.43|6278.65|6278.65|6280.43|6280.43|6278.65|6278.65|0
1636359650000|2021-11-08 08:20:50|6282.21|6282.21|6282.21|6282.21|6282.21|6282.21|6282.21|6282.21|0
1636359660000|2021-11-08 08:21:00|6281.56|6281.56|6281.56|6281.56|6281.56|6281.56|6281.56|6281.56|0
1636359730000|2021-11-08 08:22:10|6280.27|6280.27|6280.27|6280.27|6280.27|6280.27|6280.27|6280.27|0
1636359760000|2021-11-08 08:22:40|6276.71|6276.71|6276.71|6276.71|6276.71|6276.71|6276.71|6276.71|0
1636359770000|2021-11-08 08:22:50|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|6276.06|0
1636359840000|2021-11-08 08:24:00|6274.28|6274.28|6274.28|6274.28|6274.28|6274.28|6274.28|6274.28|0
1636359920000|2021-11-08 08:25:20|6272.5|6272.5|6274.12|6274.12|6274.12|6274.12|6272.5|6272.5|0
1636359940000|2021-11-08 08:25:40|6270.56|6270.56|6270.56|6270.56|6270.56|6270.56|6270.56|6270.56|0
1636359950000|2021-11-08 08:25:50|6268.78|6268.78|6268.78|6268.78|6268.78|6268.78|6268.78|6268.78|0
1636359990000|2021-11-08 08:26:30|6272.34|6272.34|6272.99|6272.99|6272.99|6272.99|6272.34|6272.34|0
1636360020000|2021-11-08 08:27:00|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|0
1636360050000|2021-11-08 08:27:30|6278.32|6278.32|6278.32|6278.32|6278.32|6278.32|6278.32|6278.32|0
1636360090000|2021-11-08 08:28:10|6276.55|6276.55|6276.55|6276.55|6276.55|6276.55|6276.55|6276.55|0
1636360150000|2021-11-08 08:29:10|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|6274.77|0
1636360200000|2021-11-08 08:30:00|6274.12|6274.12|6272.82|6272.82|6274.12|6274.12|6272.82|6272.82|0
1636360210000|2021-11-08 08:30:10|6269.27|6269.27|6269.27|6269.27|6269.27|6269.27|6269.27|6269.27|0
1636360220000|2021-11-08 08:30:20|6268.62|6268.62|6268.62|6268.62|6268.62|6268.62|6268.62|6268.62|0
1636360330000|2021-11-08 08:32:10|6263.28|6263.28|6263.28|6263.28|6263.28|6263.28|6263.28|6263.28|0
1636360440000|2021-11-08 08:34:00|6263.93|6263.93|6263.93|6263.93|6263.93|6263.93|6263.93|6263.93|0
1636360470000|2021-11-08 08:34:30|6260.37|6260.37|6260.37|6260.37|6260.37|6260.37|6260.37|6260.37|0
1636360540000|2021-11-08 08:35:40|6259.08|6259.08|6255.52|6255.52|6259.08|6259.08|6255.52|6255.52|0
1636360550000|2021-11-08 08:35:50|6257.3|6257.3|6257.3|6257.3|6257.3|6257.3|6257.3|6257.3|0
1636360560000|2021-11-08 08:36:00|6260.86|6260.86|6260.86|6260.86|6260.86|6260.86|6260.86|6260.86|0
1636360590000|2021-11-08 08:36:30|6262.64|6262.64|6262.64|6262.64|6262.64|6262.64|6262.64|6262.64|0
1636360600000|2021-11-08 08:36:40|6260.86|6260.86|6259.08|6259.08|6260.86|6260.86|6259.08|6259.08|0
1636360750000|2021-11-08 08:39:10|6257.3|6257.3|6255.52|6255.52|6257.3|6257.3|6255.52|6255.52|0
1636360760000|2021-11-08 08:39:20|6254.87|6254.87|6253.74|6253.74|6255.52|6255.52|6253.74|6253.74|0
1636360880000|2021-11-08 08:41:20|6250.18|6250.18|6247.11|6247.11|6250.18|6250.18|6247.11|6247.11|0
1636360920000|2021-11-08 08:42:00|6247.76|6247.76|6248.41|6248.41|6248.41|6248.41|6247.76|6247.76|0
1636360930000|2021-11-08 08:42:10|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|6246.63|0
1636360960000|2021-11-08 08:42:40|6241.29|6241.29|6243.07|6243.07|6243.07|6243.07|6241.29|6241.29|0
1636360980000|2021-11-08 08:43:00|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|0
1636361000000|2021-11-08 08:43:20|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|0
1636361040000|2021-11-08 08:44:00|6244.85|6244.85|6244.85|6244.85|6244.85|6244.85|6244.85|6244.85|0
1636361180000|2021-11-08 08:46:20|6243.07|6243.07|6241.29|6241.29|6243.07|6243.07|6241.29|6241.29|0
1636361220000|2021-11-08 08:47:00|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|6243.07|0
1636361240000|2021-11-08 08:47:20|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|6241.29|0
1636361300000|2021-11-08 08:48:20|6240.64|6240.64|6241.94|6241.94|6241.94|6241.94|6240.64|6240.64|0
1636361330000|2021-11-08 08:48:50|6243.72|6243.72|6243.72|6243.72|6243.72|6243.72|6243.72|6243.72|0
1636361340000|2021-11-08 08:49:00|6241.94|6241.94|6241.94|6241.94|6241.94|6241.94|6241.94|6241.94|0
1636361430000|2021-11-08 08:50:30|6243.23|6243.23|6239.68|6239.68|6243.23|6243.23|6239.68|6239.68|0
1636361450000|2021-11-08 08:50:50|6237.9|6237.9|6234.34|6234.34|6237.9|6237.9|6234.34|6234.34|0
1636361470000|2021-11-08 08:51:10|6236.12|6236.12|6236.12|6236.12|6236.12|6236.12|6236.12|6236.12|0
1636361650000|2021-11-08 08:54:10|6238.71|6238.71|6239.36|6239.36|6239.36|6239.36|6238.71|6238.71|0
1636361700000|2021-11-08 08:55:00|6241.3|6241.3|6241.95|6241.95|6241.95|6241.95|6241.3|6241.3|0
1636361730000|2021-11-08 08:55:30|6240.65|6240.65|6240.65|6240.65|6240.65|6240.65|6240.65|6240.65|0
1636361770000|2021-11-08 08:56:10|6238.87|6238.87|6237.09|6237.09|6238.87|6238.87|6237.09|6237.09|0
1636361790000|2021-11-08 08:56:30|6235.31|6235.31|6233.54|6233.54|6235.31|6235.31|6233.54|6233.54|0
1636361810000|2021-11-08 08:56:50|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|6231.76|0
1636361820000|2021-11-08 08:57:00|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|6233.54|0
1636361850000|2021-11-08 08:57:30|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|6232.89|0
1636362000000|2021-11-08 09:00:00|6233.54|6233.54|6229.98|6229.98|6233.54|6233.54|6229.98|6229.98|0
1636362010000|2021-11-08 09:00:10|6230.63|6230.63|6229.49|6229.49|6231.27|6231.27|6229.49|6229.49|0
1636362070000|2021-11-08 09:01:10|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|6231.27|0
1636362080000|2021-11-08 09:01:20|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|6229.98|0
1636362090000|2021-11-08 09:01:30|6226.42|6226.42|6226.42|6226.42|6226.42|6226.42|6226.42|6226.42|0
1636362100000|2021-11-08 09:01:40|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|6224.64|0
1636362140000|2021-11-08 09:02:20|6223.35|6223.35|6219.79|6219.79|6223.35|6223.35|6219.79|6219.79|0
1636362190000|2021-11-08 09:03:10|6221.57|6221.57|6221.57|6221.57|6221.57|6221.57|6221.57|6221.57|0
1636362200000|2021-11-08 09:03:20|6223.35|6223.35|6225.13|6225.13|6225.13|6225.13|6223.35|6223.35|0
1636362210000|2021-11-08 09:03:30|6223.35|6223.35|6223.35|6223.35|6223.35|6223.35|6223.35|6223.35|0
1636362250000|2021-11-08 09:04:10|6225.13|6225.13|6225.13|6225.13|6225.13|6225.13|6225.13|6225.13|0
1636362300000|2021-11-08 09:05:00|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|6226.9|0
1636362310000|2021-11-08 09:05:10|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|6228.68|0
1636362320000|2021-11-08 09:05:20|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|6227.39|0
1636362330000|2021-11-08 09:05:30|6225.61|6225.61|6225.61|6225.61|6225.61|6225.61|6225.61|6225.61|0
1636362350000|2021-11-08 09:05:50|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|6224.96|0
1636362360000|2021-11-08 09:06:00|6221.4|6221.4|6224.96|6224.96|6224.96|6224.96|6221.4|6221.4|0
1636362560000|2021-11-08 09:09:20|6226.74|6226.74|6226.74|6226.74|6226.74|6226.74|6226.74|6226.74|0
1636362720000|2021-11-08 09:12:00|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|0
1636362730000|2021-11-08 09:12:10|6227.87|6227.87|6227.87|6227.87|6227.87|6227.87|6227.87|6227.87|0
1636362770000|2021-11-08 09:12:50|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|6229.65|0
1636362800000|2021-11-08 09:13:20|6231.43|6231.43|6231.43|6231.43|6231.43|6231.43|6231.43|6231.43|0
1636362960000|2021-11-08 09:16:00|6230.13|6230.13|6230.13|6230.13|6230.13|6230.13|6230.13|6230.13|0
1636362970000|2021-11-08 09:16:10|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|6228.36|0
1636363180000|2021-11-08 09:19:40|6226.58|6226.58|6224.64|6224.64|6226.58|6226.58|6224.64|6224.64|0
1636363270000|2021-11-08 09:21:10|6222.86|6222.86|6224.64|6224.64|6224.64|6224.64|6222.86|6222.86|0
1636363470000|2021-11-08 09:24:30|6221.08|6221.08|6224.64|6224.64|6224.64|6224.64|6221.08|6221.08|0
1636363480000|2021-11-08 09:24:40|6226.41|6226.41|6226.41|6226.41|6226.41|6226.41|6226.41|6226.41|0
1636363490000|2021-11-08 09:24:50|6228.19|6228.19|6229.97|6229.97|6229.97|6229.97|6226.41|6226.41|0
1636363610000|2021-11-08 09:26:50|6231.75|6231.75|6231.75|6231.75|6231.75|6231.75|6231.75|6231.75|0
1636363620000|2021-11-08 09:27:00|6229.97|6229.97|6231.75|6231.75|6231.75|6231.75|6229.97|6229.97|0
1636363660000|2021-11-08 09:27:40|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|6229.97|0
1636363700000|2021-11-08 09:28:20|6228.19|6228.19|6226.41|6226.41|6228.19|6228.19|6226.41|6226.41|0
1636363730000|2021-11-08 09:28:50|6224.64|6224.64|6222.86|6222.86|6224.64|6224.64|6222.86|6222.86|0
1636363740000|2021-11-08 09:29:00|6221.08|6221.08|6221.08|6221.08|6221.08|6221.08|6221.08|6221.08|0
1636363810000|2021-11-08 09:30:10|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|0
1636363850000|2021-11-08 09:30:50|6223.02|6223.02|6224.8|6224.8|6224.8|6224.8|6223.02|6223.02|0
1636363860000|2021-11-08 09:31:00|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|6223.02|0
1636363870000|2021-11-08 09:31:10|6223.67|6223.67|6223.67|6223.67|6223.67|6223.67|6223.67|6223.67|0
1636363930000|2021-11-08 09:32:10|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|6224.31|0
1636363940000|2021-11-08 09:32:20|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|6226.09|0
1636363970000|2021-11-08 09:32:50|6227.87|6227.87|6229.65|6229.65|6229.65|6229.65|6227.87|6227.87|0
1636364040000|2021-11-08 09:34:00|6234.99|6234.99|6236.77|6236.77|6236.77|6236.77|6234.99|6234.99|0
1636364200000|2021-11-08 09:36:40|6237.41|6237.41|6240.65|6240.65|6240.65|6240.65|6237.41|6237.41|0
1636364230000|2021-11-08 09:37:10|6240|6240|6240|6240|6240|6240|6240|6240|0
1636364280000|2021-11-08 09:38:00|6241.3|6241.3|6241.3|6241.3|6241.3|6241.3|6241.3|6241.3|0
1636364400000|2021-11-08 09:40:00|6243.08|6243.08|6241.3|6241.3|6243.08|6243.08|6241.3|6241.3|0
1636364410000|2021-11-08 09:40:10|6239.52|6239.52|6237.74|6237.74|6239.52|6239.52|6237.74|6237.74|0
1636364460000|2021-11-08 09:41:00|6236.45|6236.45|6234.5|6234.5|6236.45|6236.45|6234.5|6234.5|0
1636364470000|2021-11-08 09:41:10|6236.28|6236.28|6238.06|6238.06|6238.06|6238.06|6236.28|6236.28|0
1636364480000|2021-11-08 09:41:20|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|0
1636364510000|2021-11-08 09:41:50|6238.06|6238.06|6238.06|6238.06|6238.06|6238.06|6238.06|6238.06|0
1636364560000|2021-11-08 09:42:40|6236.28|6236.28|6238.06|6238.06|6238.06|6238.06|6236.28|6236.28|0
1636364640000|2021-11-08 09:44:00|6238.71|6238.71|6238.71|6238.71|6238.71|6238.71|6238.71|6238.71|0
1636364950000|2021-11-08 09:49:10|6240.49|6240.49|6242.27|6242.27|6242.27|6242.27|6240.49|6240.49|0
1636365050000|2021-11-08 09:50:50|6242.91|6242.91|6244.21|6244.21|6244.21|6244.21|6242.91|6242.91|0
1636365060000|2021-11-08 09:51:00|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|0
1636365070000|2021-11-08 09:51:10|6240.65|6240.65|6240.65|6240.65|6240.65|6240.65|6240.65|6240.65|0
1636365090000|2021-11-08 09:51:30|6242.43|6242.43|6242.43|6242.43|6242.43|6242.43|6242.43|6242.43|0
1636365100000|2021-11-08 09:51:40|6240.49|6240.49|6240.49|6240.49|6240.49|6240.49|6240.49|6240.49|0
1636365110000|2021-11-08 09:51:50|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|0
1636365130000|2021-11-08 09:52:10|6238.06|6238.06|6238.06|6238.06|6238.06|6238.06|6238.06|6238.06|0
1636365160000|2021-11-08 09:52:40|6239.84|6239.84|6239.84|6239.84|6239.84|6239.84|6238.06|6238.06|0
1636365180000|2021-11-08 09:53:00|6238.06|6238.06|6238.71|6238.71|6238.71|6238.71|6238.06|6238.06|0
1636365220000|2021-11-08 09:53:40|6235.15|6235.15|6235.15|6235.15|6235.15|6235.15|6235.15|6235.15|0
1636365240000|2021-11-08 09:54:00|6235.8|6235.8|6237.58|6237.58|6237.58|6237.58|6235.8|6235.8|0
1636365250000|2021-11-08 09:54:10|6239.36|6239.36|6241.13|6241.13|6241.13|6241.13|6237.58|6237.58|0
1636365290000|2021-11-08 09:54:50|6239.36|6239.36|6237.58|6237.58|6239.36|6239.36|6237.58|6237.58|0
1636365300000|2021-11-08 09:55:00|6239.36|6239.36|6239.36|6239.36|6239.36|6239.36|6239.36|6239.36|0
1636365480000|2021-11-08 09:58:00|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|0
1636365490000|2021-11-08 09:58:10|6235.8|6235.8|6232.24|6232.24|6235.8|6235.8|6232.24|6232.24|0
1636365520000|2021-11-08 09:58:40|6226.9|6226.9|6225.13|6225.13|6226.9|6226.9|6225.13|6225.13|0
1636365560000|2021-11-08 09:59:20|6221.57|6221.57|6221.57|6221.57|6221.57|6221.57|6221.57|6221.57|0
1636365610000|2021-11-08 10:00:10|6220.92|6220.92|6220.92|6220.92|6220.92|6220.92|6220.92|6220.92|0
1636365620000|2021-11-08 10:00:20|6219.14|6219.14|6219.14|6219.14|6219.14|6219.14|6219.14|6219.14|0
1636365630000|2021-11-08 10:00:30|6218.49|6218.49|6218.49|6218.49|6218.49|6218.49|6218.49|6218.49|0
1636365710000|2021-11-08 10:01:50|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|6220.27|0
1636365730000|2021-11-08 10:02:10|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|6216.72|0
1636365740000|2021-11-08 10:02:20|6216.07|6216.07|6213|6213|6216.07|6216.07|6213|6213|0
1636365750000|2021-11-08 10:02:30|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|0
1636365760000|2021-11-08 10:02:40|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|0
1636365810000|2021-11-08 10:03:30|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|0
1636365820000|2021-11-08 10:03:40|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|6212.35|0
1636365830000|2021-11-08 10:03:50|6214.13|6214.13|6218.98|6218.98|6218.98|6218.98|6214.13|6214.13|0
1636365970000|2021-11-08 10:06:10|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|6218.33|0
1636366030000|2021-11-08 10:07:10|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|0
1636366050000|2021-11-08 10:07:30|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|6214.77|0
1636366060000|2021-11-08 10:07:40|6213|6213|6214.77|6214.77|6214.77|6214.77|6213|6213|0
1636366120000|2021-11-08 10:08:40|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|6216.55|0
1636366450000|2021-11-08 10:14:10|6213|6213|6213|6213|6213|6213|6213|6213|0
1636366490000|2021-11-08 10:14:50|6212.35|6212.35|6215.42|6215.42|6215.42|6215.42|6212.35|6212.35|0
1636366500000|2021-11-08 10:15:00|6217.2|6217.2|6216.55|6216.55|6217.2|6217.2|6216.55|6216.55|0
1636366510000|2021-11-08 10:15:10|6217.85|6217.85|6217.85|6217.85|6217.85|6217.85|6217.85|6217.85|0
1636366540000|2021-11-08 10:15:40|6214.29|6214.29|6214.29|6214.29|6214.29|6214.29|6214.29|6214.29|0
1636366550000|2021-11-08 10:15:50|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|0
1636366570000|2021-11-08 10:16:10|6214.29|6214.29|6212.51|6212.51|6214.29|6214.29|6212.51|6212.51|0
1636366610000|2021-11-08 10:16:50|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|6210.73|0
1636366640000|2021-11-08 10:17:20|6212.51|6212.51|6210.73|6210.73|6212.51|6212.51|6210.73|6210.73|0
1636366650000|2021-11-08 10:17:30|6211.38|6211.38|6211.38|6211.38|6211.38|6211.38|6211.38|6211.38|0
1636366770000|2021-11-08 10:19:30|6209.6|6209.6|6206.04|6206.04|6209.6|6209.6|6206.04|6206.04|0
1636366790000|2021-11-08 10:19:50|6207.82|6207.82|6202.49|6202.49|6207.82|6207.82|6202.49|6202.49|0
1636366870000|2021-11-08 10:21:10|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|0
1636366900000|2021-11-08 10:21:40|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|0
1636366980000|2021-11-08 10:23:00|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|0
1636367000000|2021-11-08 10:23:20|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|0
1636367050000|2021-11-08 10:24:10|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1636367080000|2021-11-08 10:24:40|6196.99|6196.99|6196.99|6196.99|6196.99|6196.99|6196.99|6196.99|0
1636367180000|2021-11-08 10:26:20|6200.54|6200.54|6198.77|6198.77|6200.54|6200.54|6198.77|6198.77|0
1636367310000|2021-11-08 10:28:30|6202.32|6202.32|6202.32|6202.32|6202.32|6202.32|6202.32|6202.32|0
1636367350000|2021-11-08 10:29:10|6204.1|6204.1|6202.32|6202.32|6204.1|6204.1|6202.32|6202.32|0
1636367640000|2021-11-08 10:34:00|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1636367660000|2021-11-08 10:34:20|6202.32|6202.32|6202.32|6202.32|6202.32|6202.32|6202.32|6202.32|0
1636368160000|2021-11-08 10:42:40|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1636368300000|2021-11-08 10:45:00|6202.32|6202.32|6202.32|6202.32|6202.32|6202.32|6202.32|6202.32|0
1636368560000|2021-11-08 10:49:20|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1636368620000|2021-11-08 10:50:20|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|0
1636368650000|2021-11-08 10:50:50|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1636368690000|2021-11-08 10:51:30|6196.99|6196.99|6196.99|6196.99|6196.99|6196.99|6196.99|6196.99|0
1636368700000|2021-11-08 10:51:40|6195.21|6195.21|6189.87|6189.87|6195.21|6195.21|6189.87|6189.87|0
1636368710000|2021-11-08 10:51:50|6191.65|6191.65|6191.65|6191.65|6191.65|6191.65|6191.65|6191.65|0
1636368830000|2021-11-08 10:53:50|6193.43|6193.43|6191.65|6191.65|6193.43|6193.43|6191.65|6191.65|0
1636368940000|2021-11-08 10:55:40|6184.54|6184.54|6182.76|6182.76|6184.54|6184.54|6182.76|6182.76|0
1636368950000|2021-11-08 10:55:50|6181.46|6181.46|6180.17|6180.17|6181.46|6181.46|6180.17|6180.17|0
1636369040000|2021-11-08 10:57:20|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|0
1636369060000|2021-11-08 10:57:40|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|0
1636369080000|2021-11-08 10:58:00|6178.39|6178.39|6176.61|6176.61|6178.39|6178.39|6176.61|6176.61|0
1636369090000|2021-11-08 10:58:10|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|0
1636369100000|2021-11-08 10:58:20|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|6176.61|0
1636369170000|2021-11-08 10:59:30|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|6178.39|0
1636369180000|2021-11-08 10:59:40|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|6180.17|0
1636369240000|2021-11-08 11:00:40|6185.5|6185.5|6187.28|6187.28|6187.28|6187.28|6185.5|6185.5|0
1636369260000|2021-11-08 11:01:00|6189.06|6189.06|6194.4|6194.4|6194.4|6194.4|6189.06|6189.06|0
1636369280000|2021-11-08 11:01:20|6190.84|6190.84|6190.84|6190.84|6190.84|6190.84|6190.84|6190.84|0
1636369400000|2021-11-08 11:03:20|6189.06|6189.06|6187.28|6187.28|6189.06|6189.06|6187.28|6187.28|0
1636369420000|2021-11-08 11:03:40|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|0
1636369430000|2021-11-08 11:03:50|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|0
1636369440000|2021-11-08 11:04:00|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|0
1636369480000|2021-11-08 11:04:40|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|0
1636369530000|2021-11-08 11:05:30|6184.86|6184.86|6184.21|6184.21|6184.86|6184.86|6184.21|6184.21|0
1636369540000|2021-11-08 11:05:40|6184.86|6184.86|6184.86|6184.86|6184.86|6184.86|6184.86|6184.86|0
1636369560000|2021-11-08 11:06:00|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|0
1636369570000|2021-11-08 11:06:10|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|0
1636369680000|2021-11-08 11:08:00|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|0
1636369740000|2021-11-08 11:09:00|6191.97|6191.97|6192.62|6192.62|6192.62|6192.62|6191.97|6191.97|0
1636369760000|2021-11-08 11:09:20|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|6194.4|0
1636369780000|2021-11-08 11:09:40|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|0
1636369840000|2021-11-08 11:10:40|6199.73|6199.73|6199.09|6199.09|6199.73|6199.73|6199.09|6199.09|0
1636369930000|2021-11-08 11:12:10|6197.31|6197.31|6197.31|6197.31|6197.31|6197.31|6197.31|6197.31|0
1636369980000|2021-11-08 11:13:00|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|0
1636370240000|2021-11-08 11:17:20|6191.97|6191.97|6191.97|6191.97|6191.97|6191.97|6191.97|6191.97|0
1636370260000|2021-11-08 11:17:40|6190.19|6190.19|6188.41|6188.41|6190.19|6190.19|6188.41|6188.41|0
1636370290000|2021-11-08 11:18:10|6186.63|6186.63|6184.86|6184.86|6186.63|6186.63|6184.86|6184.86|0
1636370310000|2021-11-08 11:18:30|6188.41|6188.41|6186.63|6186.63|6188.41|6188.41|6186.63|6186.63|0
1636370350000|2021-11-08 11:19:10|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|6183.08|0
1636370360000|2021-11-08 11:19:20|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|0
1636370400000|2021-11-08 11:20:00|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|0
1636370470000|2021-11-08 11:21:10|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|0
1636370560000|2021-11-08 11:22:40|6184.21|6184.21|6182.43|6182.43|6184.21|6184.21|6180.65|6180.65|0
1636370610000|2021-11-08 11:23:30|6180.65|6180.65|6182.43|6182.43|6182.43|6182.43|6180.65|6180.65|0
1636370760000|2021-11-08 11:26:00|6184.21|6184.21|6187.77|6187.77|6187.77|6187.77|6184.21|6184.21|0
1636371000000|2021-11-08 11:30:00|6184.21|6184.21|6185.99|6185.99|6185.99|6185.99|6184.21|6184.21|0
1636371150000|2021-11-08 11:32:30|6186.63|6186.63|6185.99|6185.99|6187.28|6187.28|6185.99|6185.99|0
1636371190000|2021-11-08 11:33:10|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|0
1636371230000|2021-11-08 11:33:50|6182.43|6182.43|6180.65|6180.65|6182.43|6182.43|6180.65|6180.65|0
1636371240000|2021-11-08 11:34:00|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|0
1636371300000|2021-11-08 11:35:00|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|0
1636371370000|2021-11-08 11:36:10|6184.86|6184.86|6184.86|6184.86|6186.63|6186.63|6184.86|6184.86|0
1636371420000|2021-11-08 11:37:00|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|0
1636371440000|2021-11-08 11:37:20|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|0
1636371550000|2021-11-08 11:39:10|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|0
1636371610000|2021-11-08 11:40:10|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|0
1636371630000|2021-11-08 11:40:30|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|0
1636371710000|2021-11-08 11:41:50|6191.97|6191.97|6191.97|6191.97|6191.97|6191.97|6191.97|6191.97|0
1636371750000|2021-11-08 11:42:30|6190.19|6190.19|6188.41|6188.41|6190.19|6190.19|6188.41|6188.41|0
1636371780000|2021-11-08 11:43:00|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|0
1636371930000|2021-11-08 11:45:30|6188.41|6188.41|6186.63|6186.63|6188.41|6188.41|6186.63|6186.63|0
1636371970000|2021-11-08 11:46:10|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|0
1636371980000|2021-11-08 11:46:20|6185.34|6185.34|6185.99|6185.99|6185.99|6185.99|6185.34|6185.34|0
1636372050000|2021-11-08 11:47:30|6184.69|6184.69|6184.69|6184.69|6184.69|6184.69|6184.69|6184.69|0
1636372110000|2021-11-08 11:48:30|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|0
1636372130000|2021-11-08 11:48:50|6184.69|6184.69|6184.69|6184.69|6184.69|6184.69|6184.69|6184.69|0
1636372170000|2021-11-08 11:49:30|6185.34|6185.34|6185.34|6185.34|6185.34|6185.34|6185.34|6185.34|0
1636372180000|2021-11-08 11:49:40|6183.56|6183.56|6183.56|6183.56|6183.56|6183.56|6183.56|6183.56|0
1636372200000|2021-11-08 11:50:00|6182.91|6182.91|6182.91|6182.91|6182.91|6182.91|6182.91|6182.91|0
1636372310000|2021-11-08 11:51:50|6181.62|6181.62|6178.06|6178.06|6181.62|6181.62|6178.06|6178.06|0
1636372330000|2021-11-08 11:52:10|6179.84|6179.84|6179.84|6179.84|6179.84|6179.84|6179.84|6179.84|0
1636372440000|2021-11-08 11:54:00|6180.49|6180.49|6182.43|6182.43|6182.43|6182.43|6180.49|6180.49|0
1636372450000|2021-11-08 11:54:10|6181.13|6181.13|6181.13|6181.13|6181.13|6181.13|6181.13|6181.13|0
1636372580000|2021-11-08 11:56:20|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|0
1636372620000|2021-11-08 11:57:00|6185.34|6185.34|6185.34|6185.34|6185.34|6185.34|6183.56|6183.56|0
1636372640000|2021-11-08 11:57:20|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|6187.28|0
1636372700000|2021-11-08 11:58:20|6185.5|6185.5|6187.28|6187.28|6187.28|6187.28|6185.5|6185.5|0
1636372790000|2021-11-08 11:59:50|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|6185.5|0
1636372890000|2021-11-08 12:01:30|6189.06|6189.06|6189.06|6189.06|6189.06|6189.06|6189.06|6189.06|0
1636372920000|2021-11-08 12:02:00|6187.28|6187.28|6190.36|6190.36|6190.36|6190.36|6187.28|6187.28|0
1636372940000|2021-11-08 12:02:20|6191|6191|6191|6191|6191|6191|6191|6191|0
1636372970000|2021-11-08 12:02:50|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|6194.56|0
1636372980000|2021-11-08 12:03:00|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|6195.86|0
1636373010000|2021-11-08 12:03:30|6197.63|6197.63|6197.63|6197.63|6197.63|6197.63|6197.63|6197.63|0
1636373080000|2021-11-08 12:04:40|6196.99|6196.99|6196.99|6196.99|6196.99|6196.99|6196.99|6196.99|0
1636373160000|2021-11-08 12:06:00|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|6198.77|0
1636373270000|2021-11-08 12:07:50|6202.32|6202.32|6201.84|6201.84|6202.32|6202.32|6200.54|6200.54|0
1636373350000|2021-11-08 12:09:10|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1636373400000|2021-11-08 12:10:00|6204.1|6204.1|6204.1|6204.1|6204.1|6204.1|6204.1|6204.1|0
1636373440000|2021-11-08 12:10:40|6205.88|6205.88|6205.88|6205.88|6205.88|6205.88|6205.88|6205.88|0
1636373460000|2021-11-08 12:11:00|6204.1|6204.1|6204.1|6204.1|6204.1|6204.1|6204.1|6204.1|0
1636373550000|2021-11-08 12:12:30|6205.88|6205.88|6204.1|6204.1|6205.88|6205.88|6204.1|6204.1|0
1636373590000|2021-11-08 12:13:10|6203.45|6203.45|6203.45|6203.45|6203.45|6203.45|6203.45|6203.45|0
1636373800000|2021-11-08 12:16:40|6201.68|6201.68|6199.9|6199.9|6201.68|6201.68|6199.9|6199.9|0
1636373840000|2021-11-08 12:17:20|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|0
1636373850000|2021-11-08 12:17:30|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|0
1636373930000|2021-11-08 12:18:50|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|6198.12|0
1636373950000|2021-11-08 12:19:10|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|6199.9|0
1636373960000|2021-11-08 12:19:20|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1636374300000|2021-11-08 12:25:00|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|0
1636374430000|2021-11-08 12:27:10|6200.06|6200.06|6201.84|6201.84|6201.84|6201.84|6200.06|6200.06|0
1636374440000|2021-11-08 12:27:20|6200.06|6200.06|6200.06|6200.06|6200.06|6200.06|6200.06|6200.06|0
1636374690000|2021-11-08 12:31:30|6198.28|6198.28|6198.28|6198.28|6198.28|6198.28|6198.28|6198.28|0
1636374720000|2021-11-08 12:32:00|6201.35|6201.35|6202|6202|6202|6202|6201.35|6201.35|0
1636374860000|2021-11-08 12:34:20|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|0
1636374900000|2021-11-08 12:35:00|6197.8|6197.8|6196.5|6196.5|6197.8|6197.8|6195.86|6195.86|0
1636375120000|2021-11-08 12:38:40|6194.72|6194.72|6194.72|6194.72|6194.72|6194.72|6194.72|6194.72|0
1636375140000|2021-11-08 12:39:00|6196.5|6196.5|6196.5|6196.5|6196.5|6196.5|6196.5|6196.5|0
1636375200000|2021-11-08 12:40:00|6198.28|6198.28|6201.84|6201.84|6201.84|6201.84|6198.28|6198.28|0
1636375210000|2021-11-08 12:40:10|6202.49|6202.49|6204.26|6204.26|6204.26|6204.26|6202.49|6202.49|0
1636375290000|2021-11-08 12:41:30|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|0
1636375320000|2021-11-08 12:42:00|6204.26|6204.26|6204.26|6204.26|6204.26|6204.26|6204.26|6204.26|0
1636375440000|2021-11-08 12:44:00|6206.04|6206.04|6206.04|6206.04|6206.04|6206.04|6206.04|6206.04|0
1636375470000|2021-11-08 12:44:30|6204.26|6204.26|6204.26|6204.26|6204.26|6204.26|6204.26|6204.26|0
1636375680000|2021-11-08 12:48:00|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|0
1636375810000|2021-11-08 12:50:10|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|6200.71|0
1636375830000|2021-11-08 12:50:30|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|6202.49|0
1636375860000|2021-11-08 12:51:00|6200.54|6200.54|6201.19|6201.19|6201.19|6201.19|6200.54|6200.54|0
1636376040000|2021-11-08 12:54:00|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|0
1636376050000|2021-11-08 12:54:10|6201.19|6201.19|6197.63|6197.63|6201.19|6201.19|6197.63|6197.63|0
1636376070000|2021-11-08 12:54:30|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|0
1636376150000|2021-11-08 12:55:50|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|6199.41|0
1636376160000|2021-11-08 12:56:00|6197.63|6197.63|6197.63|6197.63|6197.63|6197.63|6197.63|6197.63|0
1636376210000|2021-11-08 12:56:50|6199.41|6199.41|6202.97|6202.97|6202.97|6202.97|6199.41|6199.41|0
1636376220000|2021-11-08 12:57:00|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|6201.19|0
1636376270000|2021-11-08 12:57:50|6201.84|6201.84|6201.19|6201.19|6201.84|6201.84|6201.19|6201.19|0
1636376320000|2021-11-08 12:58:40|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|6201.84|0
1636376400000|2021-11-08 13:00:00|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|0
1636376490000|2021-11-08 13:01:30|6204.26|6204.26|6204.91|6204.91|6204.91|6204.91|6204.26|6204.26|0
1636376500000|2021-11-08 13:01:40|6206.21|6206.21|6206.21|6206.21|6206.21|6206.21|6206.21|6206.21|0
1636376580000|2021-11-08 13:03:00|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|6207.99|0
1636376610000|2021-11-08 13:03:30|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|0
1636376630000|2021-11-08 13:03:50|6213.32|6213.32|6216.88|6216.88|6216.88|6216.88|6213.32|6213.32|0
1636376640000|2021-11-08 13:04:00|6215.1|6215.1|6216.88|6216.88|6216.88|6216.88|6215.1|6215.1|0
1636376660000|2021-11-08 13:04:20|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|6217.53|0
1636376680000|2021-11-08 13:04:40|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|6215.75|0
1636376700000|2021-11-08 13:05:00|6219.31|6219.31|6221.08|6221.08|6221.08|6221.08|6219.31|6219.31|0
1636376750000|2021-11-08 13:05:50|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|6221.73|0
1636376760000|2021-11-08 13:06:00|6223.51|6223.51|6223.51|6223.51|6223.51|6223.51|6223.51|6223.51|0
1636376830000|2021-11-08 13:07:10|6225.29|6225.29|6225.29|6225.29|6227.07|6227.07|6225.29|6225.29|0
1636376840000|2021-11-08 13:07:20|6227.07|6227.07|6227.07|6227.07|6227.07|6227.07|6227.07|6227.07|0
1636376880000|2021-11-08 13:08:00|6227.72|6227.72|6227.72|6227.72|6227.72|6227.72|6227.72|6227.72|0
1636376970000|2021-11-08 13:09:30|6229.49|6229.49|6231.27|6231.27|6231.27|6231.27|6229.49|6229.49|0
1636377040000|2021-11-08 13:10:40|6230.63|6230.63|6229.98|6229.98|6230.63|6230.63|6229.98|6229.98|0
1636377200000|2021-11-08 13:13:20|6231.76|6231.76|6233.54|6233.54|6233.54|6233.54|6229.98|6229.98|0
1636377290000|2021-11-08 13:14:50|6235.31|6235.31|6238.87|6238.87|6244.21|6244.21|6235.31|6235.31|0
1636377300000|2021-11-08 13:15:00|6237.09|6237.09|6242.43|6242.43|6242.43|6242.43|6237.09|6237.09|0
1636377310000|2021-11-08 13:15:10|6238.87|6238.87|6235.31|6235.31|6238.87|6238.87|6235.31|6235.31|0
1636377360000|2021-11-08 13:16:00|6234.67|6234.67|6235.31|6235.31|6235.31|6235.31|6234.67|6234.67|0
1636377370000|2021-11-08 13:16:10|6233.54|6233.54|6235.31|6235.31|6235.31|6235.31|6233.54|6233.54|0
1636377380000|2021-11-08 13:16:20|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|6237.09|0
1636377400000|2021-11-08 13:16:40|6236.45|6236.45|6236.45|6236.45|6236.45|6236.45|6236.45|6236.45|0
1636377440000|2021-11-08 13:17:20|6238.22|6238.22|6236.45|6236.45|6240|6240|6236.45|6236.45|0
1636377450000|2021-11-08 13:17:30|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|0
1636377460000|2021-11-08 13:17:40|6240|6240|6239.36|6239.36|6240|6240|6239.36|6239.36|0
1636377510000|2021-11-08 13:18:30|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|6237.58|0
1636377560000|2021-11-08 13:19:20|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|6238.22|0
1636377600000|2021-11-08 13:20:00|6240|6240|6242.43|6242.43|6242.43|6242.43|6240|6240|0
1636377650000|2021-11-08 13:20:50|6244.21|6244.21|6245.99|6245.99|6245.99|6245.99|6244.21|6244.21|0
1636377660000|2021-11-08 13:21:00|6247.77|6247.77|6247.77|6247.77|6247.77|6247.77|6247.77|6247.77|0
1636377800000|2021-11-08 13:23:20|6244.21|6244.21|6244.21|6244.21|6245.99|6245.99|6244.21|6244.21|0
1636377810000|2021-11-08 13:23:30|6243.56|6243.56|6243.56|6243.56|6243.56|6243.56|6243.56|6243.56|0
1636377840000|2021-11-08 13:24:00|6242.91|6242.91|6242.91|6242.91|6242.91|6242.91|6242.91|6242.91|0
1636377850000|2021-11-08 13:24:10|6242.27|6242.27|6242.27|6242.27|6242.27|6242.27|6242.27|6242.27|0
1636377860000|2021-11-08 13:24:20|6244.04|6244.04|6238.71|6238.71|6244.04|6244.04|6238.71|6238.71|0
1636377870000|2021-11-08 13:24:30|6240.49|6240.49|6240.49|6240.49|6240.49|6240.49|6240.49|6240.49|0
1636377890000|2021-11-08 13:24:50|6241.13|6241.13|6241.13|6241.13|6241.13|6241.13|6241.13|6241.13|0
1636377970000|2021-11-08 13:26:10|6241.78|6241.78|6241.78|6241.78|6241.78|6241.78|6241.78|6241.78|0
1636378000000|2021-11-08 13:26:40|6243.56|6243.56|6247.93|6247.93|6247.93|6247.93|6243.56|6243.56|0
1636378020000|2021-11-08 13:27:00|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|6249.71|0
1636378070000|2021-11-08 13:27:50|6248.41|6248.41|6248.41|6248.41|6248.41|6248.41|6248.41|6248.41|0
1636378140000|2021-11-08 13:29:00|6250.36|6250.36|6250.36|6250.36|6250.36|6250.36|6250.36|6250.36|0
1636378150000|2021-11-08 13:29:10|6252.13|6252.13|6250.36|6250.36|6252.13|6252.13|6250.36|6250.36|0
1636378200000|2021-11-08 13:30:00|6253.91|6253.91|6257.47|6257.47|6257.47|6257.47|6253.91|6253.91|0
1636378270000|2021-11-08 13:31:10|6255.69|6255.69|6255.69|6255.69|6255.69|6255.69|6255.69|6255.69|0
1636378280000|2021-11-08 13:31:20|6257.47|6257.47|6257.47|6257.47|6257.47|6257.47|6257.47|6257.47|0
1636378330000|2021-11-08 13:32:10|6259.25|6259.25|6261.03|6261.03|6261.03|6261.03|6259.25|6259.25|0
1636378340000|2021-11-08 13:32:20|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|0
1636378400000|2021-11-08 13:33:20|6257.47|6257.47|6259.25|6259.25|6259.25|6259.25|6257.47|6257.47|0
1636378420000|2021-11-08 13:33:40|6258.6|6258.6|6257.95|6257.95|6258.6|6258.6|6257.95|6257.95|0
1636378440000|2021-11-08 13:34:00|6259.73|6259.73|6256.18|6256.18|6259.73|6259.73|6256.18|6256.18|0
1636378500000|2021-11-08 13:35:00|6257.95|6257.95|6257.95|6257.95|6257.95|6257.95|6257.95|6257.95|0
1636378550000|2021-11-08 13:35:50|6259.73|6259.73|6259.73|6259.73|6259.73|6259.73|6259.73|6259.73|0
1636378620000|2021-11-08 13:37:00|6261.51|6261.51|6263.29|6263.29|6263.29|6263.29|6261.51|6261.51|0
1636378640000|2021-11-08 13:37:20|6259.73|6259.73|6259.73|6259.73|6259.73|6259.73|6259.73|6259.73|0
1636378680000|2021-11-08 13:38:00|6260.38|6260.38|6260.38|6260.38|6260.38|6260.38|6260.38|6260.38|0
1636378690000|2021-11-08 13:38:10|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|0
1636378740000|2021-11-08 13:39:00|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|0
1636378770000|2021-11-08 13:39:30|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|0
1636378800000|2021-11-08 13:40:00|6260.38|6260.38|6260.38|6260.38|6260.38|6260.38|6260.38|6260.38|0
1636378890000|2021-11-08 13:41:30|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|0
1636378920000|2021-11-08 13:42:00|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|0
1636379040000|2021-11-08 13:44:00|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|6262.16|0
1636379060000|2021-11-08 13:44:20|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|6263.94|0
1636379100000|2021-11-08 13:45:00|6265.72|6265.72|6265.72|6265.72|6265.72|6265.72|6265.72|6265.72|0
1636379220000|2021-11-08 13:47:00|6267.5|6267.5|6268.14|6268.14|6268.14|6268.14|6267.5|6267.5|0
1636379280000|2021-11-08 13:48:00|6269.92|6269.92|6269.92|6269.92|6269.92|6269.92|6269.92|6269.92|0
1636379290000|2021-11-08 13:48:10|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|0
1636379340000|2021-11-08 13:49:00|6273.48|6273.48|6273.48|6273.48|6273.48|6273.48|6273.48|6273.48|0
1636379350000|2021-11-08 13:49:10|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|6271.7|0
1636379400000|2021-11-08 13:50:00|6269.92|6269.92|6268.14|6268.14|6269.92|6269.92|6268.14|6268.14|0
1636379420000|2021-11-08 13:50:20|6271.7|6271.7|6273.48|6273.48|6273.48|6273.48|6271.7|6271.7|0
1636379460000|2021-11-08 13:51:00|6275.26|6275.26|6274.13|6274.13|6275.26|6275.26|6273.48|6273.48|0
1636379480000|2021-11-08 13:51:20|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|0
1636379530000|2021-11-08 13:52:10|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|0
1636379640000|2021-11-08 13:54:00|6272.35|6272.35|6268.79|6268.79|6272.35|6272.35|6268.79|6268.79|0
1636379650000|2021-11-08 13:54:10|6268.14|6268.14|6268.14|6268.14|6268.14|6268.14|6268.14|6268.14|0
1636379730000|2021-11-08 13:55:30|6267.5|6267.5|6267.5|6267.5|6267.5|6267.5|6267.5|6267.5|0
1636379740000|2021-11-08 13:55:40|6269.27|6269.27|6269.27|6269.27|6269.27|6269.27|6269.27|6269.27|0
1636379760000|2021-11-08 13:56:00|6271.05|6271.05|6269.92|6269.92|6271.05|6271.05|6267.5|6267.5|0
1636379770000|2021-11-08 13:56:10|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|0
1636379880000|2021-11-08 13:58:00|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|0
1636379920000|2021-11-08 13:58:40|6274.13|6274.13|6274.13|6274.13|6274.13|6274.13|6274.13|6274.13|0
1636379930000|2021-11-08 13:58:50|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|6272.35|0
1636380000000|2021-11-08 14:00:00|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|6270.57|0
1636380040000|2021-11-08 14:00:40|6263.45|6263.45|6265.23|6265.23|6265.23|6265.23|6263.45|6263.45|0
1636380130000|2021-11-08 14:02:10|6267.01|6267.01|6267.01|6267.01|6267.01|6267.01|6267.01|6267.01|0
1636380160000|2021-11-08 14:02:40|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|0
1636380210000|2021-11-08 14:03:30|6261.67|6261.67|6258.12|6258.12|6261.67|6261.67|6258.12|6258.12|0
1636380290000|2021-11-08 14:04:50|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|0
1636380380000|2021-11-08 14:06:20|6254.56|6254.56|6259.9|6259.9|6259.9|6259.9|6254.56|6254.56|0
1636380410000|2021-11-08 14:06:50|6258.12|6258.12|6258.12|6258.12|6258.12|6258.12|6258.12|6258.12|0
1636380420000|2021-11-08 14:07:00|6261.67|6261.67|6265.23|6265.23|6265.23|6265.23|6261.67|6261.67|0
1636380480000|2021-11-08 14:08:00|6267.01|6267.01|6268.79|6268.79|6268.79|6268.79|6267.01|6267.01|0
1636380500000|2021-11-08 14:08:20|6268.14|6268.14|6268.14|6268.14|6268.14|6268.14|6268.14|6268.14|0
1636380600000|2021-11-08 14:10:00|6269.92|6269.92|6269.92|6269.92|6269.92|6269.92|6269.92|6269.92|0
1636380630000|2021-11-08 14:10:30|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|0
1636380710000|2021-11-08 14:11:50|6267.01|6267.01|6267.01|6267.01|6267.01|6267.01|6267.01|6267.01|0
1636380720000|2021-11-08 14:12:00|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|6268.79|0
1636380740000|2021-11-08 14:12:20|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|0
1636380760000|2021-11-08 14:12:40|6262.16|6262.16|6264.1|6264.1|6264.1|6264.1|6262.16|6262.16|0
1636380770000|2021-11-08 14:12:50|6260.54|6260.54|6262.32|6262.32|6262.32|6262.32|6260.54|6260.54|0
1636380850000|2021-11-08 14:14:10|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|0
1636380860000|2021-11-08 14:14:20|6264.75|6264.75|6266.53|6266.53|6266.53|6266.53|6264.75|6264.75|0
1636380900000|2021-11-08 14:15:00|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|0
1636380930000|2021-11-08 14:15:30|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|0
1636381020000|2021-11-08 14:17:00|6264.75|6264.75|6266.53|6266.53|6266.53|6266.53|6264.75|6264.75|0
1636381030000|2021-11-08 14:17:10|6264.75|6264.75|6262.97|6262.97|6264.75|6264.75|6262.97|6262.97|0
1636381090000|2021-11-08 14:18:10|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|0
1636381110000|2021-11-08 14:18:30|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|0
1636381120000|2021-11-08 14:18:40|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|0
1636381300000|2021-11-08 14:21:40|6264.1|6264.1|6264.1|6264.1|6264.1|6264.1|6264.1|6264.1|0
1636381350000|2021-11-08 14:22:30|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|0
1636381450000|2021-11-08 14:24:10|6266.53|6266.53|6262.97|6262.97|6266.53|6266.53|6262.97|6262.97|0
1636381480000|2021-11-08 14:24:40|6262.32|6262.32|6261.67|6261.67|6262.32|6262.32|6261.67|6261.67|0
1636381500000|2021-11-08 14:25:00|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|6259.9|0
1636381670000|2021-11-08 14:27:50|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|6259.25|0
1636381690000|2021-11-08 14:28:10|6258.6|6258.6|6258.6|6258.6|6258.6|6258.6|6258.6|6258.6|0
1636381800000|2021-11-08 14:30:00|6260.38|6260.38|6259.25|6259.25|6260.38|6260.38|6256.82|6256.82|0
1636381810000|2021-11-08 14:30:10|6257.47|6257.47|6264.58|6264.58|6266.36|6266.36|6257.47|6257.47|0
1636381820000|2021-11-08 14:30:20|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|0
1636381840000|2021-11-08 14:30:40|6268.14|6268.14|6271.7|6271.7|6271.7|6271.7|6268.14|6268.14|0
1636381870000|2021-11-08 14:31:10|6275.26|6275.26|6275.26|6275.26|6275.26|6275.26|6275.26|6275.26|0
1636381900000|2021-11-08 14:31:40|6278.81|6278.81|6278.81|6278.81|6278.81|6278.81|6278.81|6278.81|0
1636381910000|2021-11-08 14:31:50|6275.26|6275.26|6268.14|6268.14|6275.26|6275.26|6268.14|6268.14|0
1636381970000|2021-11-08 14:32:50|6266.36|6266.36|6268.14|6268.14|6268.14|6268.14|6266.36|6266.36|0
1636381980000|2021-11-08 14:33:00|6266.36|6266.36|6268.14|6268.14|6268.14|6268.14|6264.58|6264.58|0
1636382000000|2021-11-08 14:33:20|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|6266.36|0
1636382020000|2021-11-08 14:33:40|6267.01|6267.01|6269.6|6269.6|6269.6|6269.6|6267.01|6267.01|0
1636382060000|2021-11-08 14:34:20|6268.31|6268.31|6268.31|6268.31|6268.31|6268.31|6268.31|6268.31|0
1636382080000|2021-11-08 14:34:40|6266.53|6266.53|6266.53|6266.53|6266.53|6266.53|6266.53|6266.53|0
1636382160000|2021-11-08 14:36:00|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|6262.97|0
1636382200000|2021-11-08 14:36:40|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|0
1636382230000|2021-11-08 14:37:10|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|0
1636382300000|2021-11-08 14:38:20|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|0
1636382360000|2021-11-08 14:39:20|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6261.67|6261.67|0
1636382410000|2021-11-08 14:40:10|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|0
1636382420000|2021-11-08 14:40:20|6258.12|6258.12|6258.12|6258.12|6258.12|6258.12|6258.12|6258.12|0
1636382450000|2021-11-08 14:40:50|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|0
1636382470000|2021-11-08 14:41:10|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|0
1636382500000|2021-11-08 14:41:40|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|0
1636382540000|2021-11-08 14:42:20|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|6256.34|0
1636382570000|2021-11-08 14:42:50|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|0
1636382610000|2021-11-08 14:43:30|6253.91|6253.91|6253.91|6253.91|6253.91|6253.91|6253.91|6253.91|0
1636382650000|2021-11-08 14:44:10|6255.69|6255.69|6255.69|6255.69|6255.69|6255.69|6255.69|6255.69|0
1636382690000|2021-11-08 14:44:50|6257.47|6257.47|6257.47|6257.47|6257.47|6257.47|6257.47|6257.47|0
1636382710000|2021-11-08 14:45:10|6258.12|6258.12|6258.76|6258.76|6258.76|6258.76|6258.12|6258.12|0
1636382800000|2021-11-08 14:46:40|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|6256.99|0
1636382830000|2021-11-08 14:47:10|6255.21|6255.21|6255.21|6255.21|6255.21|6255.21|6255.21|6255.21|0
1636382870000|2021-11-08 14:47:50|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|6254.56|0
1636382880000|2021-11-08 14:48:00|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|6252.78|0
1636382900000|2021-11-08 14:48:20|6253.43|6253.43|6253.43|6253.43|6253.43|6253.43|6253.43|6253.43|0
1636382910000|2021-11-08 14:48:30|6255.21|6255.21|6255.85|6255.85|6255.85|6255.85|6255.21|6255.21|0
1636382930000|2021-11-08 14:48:50|6257.63|6257.63|6254.08|6254.08|6257.63|6257.63|6254.08|6254.08|0
1636382940000|2021-11-08 14:49:00|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|0
1636382950000|2021-11-08 14:49:10|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|0
1636382960000|2021-11-08 14:49:20|6253.43|6253.43|6253.43|6253.43|6253.43|6253.43|6253.43|6253.43|0
1636383000000|2021-11-08 14:50:00|6255.21|6255.21|6257.63|6257.63|6257.63|6257.63|6255.21|6255.21|0
1636383020000|2021-11-08 14:50:20|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|0
1636383050000|2021-11-08 14:50:50|6254.08|6254.08|6254.08|6254.08|6254.08|6254.08|6254.08|6254.08|0
1636383130000|2021-11-08 14:52:10|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|6252.3|0
1636383140000|2021-11-08 14:52:20|6248.74|6248.74|6248.09|6248.09|6248.74|6248.74|6248.09|6248.09|0
1636383160000|2021-11-08 14:52:40|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|6251.65|0
1636383220000|2021-11-08 14:53:40|6249.87|6249.87|6248.09|6248.09|6249.87|6249.87|6248.09|6248.09|0
1636383230000|2021-11-08 14:53:50|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|6246.31|0
1636383250000|2021-11-08 14:54:10|6246.96|6246.96|6246.96|6246.96|6246.96|6246.96|6246.96|6246.96|0
1636383370000|2021-11-08 14:56:10|6248.74|6248.74|6246.96|6246.96|6248.74|6248.74|6246.96|6246.96|0
1636383380000|2021-11-08 14:56:20|6243.4|6243.4|6243.4|6243.4|6243.4|6243.4|6243.4|6243.4|0
1636383400000|2021-11-08 14:56:40|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|6245.18|0
1636383410000|2021-11-08 14:56:50|6243.4|6243.4|6242.11|6242.11|6243.4|6243.4|6242.11|6242.11|0
1636383440000|2021-11-08 14:57:20|6243.89|6243.89|6242.11|6242.11|6243.89|6243.89|6242.11|6242.11|0
1636383480000|2021-11-08 14:58:00|6245.67|6245.67|6256.5|6256.5|6256.5|6256.5|6245.67|6245.67|0
1636383530000|2021-11-08 14:58:50|6257.15|6257.15|6257.15|6257.15|6257.15|6257.15|6257.15|6257.15|0
1636383540000|2021-11-08 14:59:00|6258.93|6258.93|6262.49|6262.49|6262.49|6262.49|6258.93|6258.93|0
1636383590000|2021-11-08 14:59:50|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|6263.13|0
1636383600000|2021-11-08 15:00:00|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|0
1636383630000|2021-11-08 15:00:30|6266.69|6266.69|6266.69|6266.69|6266.69|6266.69|6266.69|6266.69|0
1636383640000|2021-11-08 15:00:40|6263.13|6263.13|6264.91|6264.91|6264.91|6264.91|6261.35|6261.35|0
1636383660000|2021-11-08 15:01:00|6265.56|6265.56|6265.56|6265.56|6265.56|6265.56|6265.56|6265.56|0
1636383680000|2021-11-08 15:01:20|6267.34|6267.34|6262|6262|6267.34|6267.34|6262|6262|0
1636383770000|2021-11-08 15:02:50|6260.71|6260.71|6260.06|6260.06|6260.71|6260.71|6260.06|6260.06|0
1636383840000|2021-11-08 15:04:00|6258.28|6258.28|6258.28|6258.28|6258.28|6258.28|6258.28|6258.28|0
1636383850000|2021-11-08 15:04:10|6260.06|6260.06|6260.06|6260.06|6260.06|6260.06|6260.06|6260.06|0
1636383900000|2021-11-08 15:05:00|6261.84|6261.84|6263.62|6263.62|6263.62|6263.62|6261.84|6261.84|0
1636384110000|2021-11-08 15:08:30|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|6261.84|0
1636384120000|2021-11-08 15:08:40|6258.28|6258.28|6258.28|6258.28|6258.28|6258.28|6258.28|6258.28|0
1636384300000|2021-11-08 15:11:40|6260.06|6260.06|6261.84|6261.84|6261.84|6261.84|6260.06|6260.06|0
1636384360000|2021-11-08 15:12:40|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|6263.62|0
1636384390000|2021-11-08 15:13:10|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|0
1636384490000|2021-11-08 15:14:50|6261.35|6261.35|6266.69|6266.69|6266.69|6266.69|6261.35|6261.35|0
1636384620000|2021-11-08 15:17:00|6268.47|6268.47|6272.03|6272.03|6272.03|6272.03|6268.47|6268.47|0
1636384690000|2021-11-08 15:18:10|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|0
1636384870000|2021-11-08 15:21:10|6272.03|6272.03|6267.82|6267.82|6272.03|6272.03|6267.82|6267.82|0
1636384880000|2021-11-08 15:21:20|6269.6|6269.6|6269.6|6269.6|6269.6|6269.6|6269.6|6269.6|0
1636384890000|2021-11-08 15:21:30|6270.9|6270.9|6267.34|6267.34|6270.9|6270.9|6267.34|6267.34|0
1636384920000|2021-11-08 15:22:00|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|0
1636385100000|2021-11-08 15:25:00|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|0
1636385140000|2021-11-08 15:25:40|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|0
1636385160000|2021-11-08 15:26:00|6272.67|6272.67|6270.9|6270.9|6272.67|6272.67|6270.9|6270.9|0
1636385200000|2021-11-08 15:26:40|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|6272.67|0
1636385210000|2021-11-08 15:26:50|6274.45|6274.45|6276.23|6276.23|6276.23|6276.23|6274.45|6274.45|0
1636385250000|2021-11-08 15:27:30|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|0
1636385290000|2021-11-08 15:28:10|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|0
1636385400000|2021-11-08 15:30:00|6265.56|6265.56|6265.56|6265.56|6265.56|6265.56|6265.56|6265.56|0
1636385470000|2021-11-08 15:31:10|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|0
1636385540000|2021-11-08 15:32:20|6269.12|6269.12|6275.75|6275.75|6275.75|6275.75|6269.12|6269.12|0
1636385550000|2021-11-08 15:32:30|6276.4|6276.4|6276.4|6276.4|6276.4|6276.4|6276.4|6276.4|0
1636385600000|2021-11-08 15:33:20|6274.62|6274.62|6274.62|6274.62|6274.62|6274.62|6274.62|6274.62|0
1636385640000|2021-11-08 15:34:00|6276.4|6276.4|6276.4|6276.4|6276.4|6276.4|6276.4|6276.4|0
1636385690000|2021-11-08 15:34:50|6273.97|6273.97|6273.97|6273.97|6273.97|6273.97|6273.97|6273.97|0
1636385710000|2021-11-08 15:35:10|6272.19|6272.19|6272.19|6272.19|6272.19|6272.19|6272.19|6272.19|0
1636385730000|2021-11-08 15:35:30|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|0
1636385770000|2021-11-08 15:36:10|6270.25|6270.25|6270.25|6270.25|6270.25|6270.25|6270.25|6270.25|0
1636385880000|2021-11-08 15:38:00|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|6270.9|0
1636385890000|2021-11-08 15:38:10|6271.54|6271.54|6271.54|6271.54|6271.54|6271.54|6271.54|6271.54|0
1636385930000|2021-11-08 15:38:50|6269.76|6269.76|6269.76|6269.76|6269.76|6269.76|6269.76|6269.76|0
1636385940000|2021-11-08 15:39:00|6267.99|6267.99|6267.99|6267.99|6267.99|6267.99|6267.99|6267.99|0
1636386050000|2021-11-08 15:40:50|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|6267.34|0
1636386070000|2021-11-08 15:41:10|6265.56|6265.56|6265.56|6265.56|6265.56|6265.56|6265.56|6265.56|0
1636386100000|2021-11-08 15:41:40|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|6264.91|0
1636386220000|2021-11-08 15:43:40|6268.47|6268.47|6268.47|6268.47|6268.47|6268.47|6268.47|6268.47|0
1636386250000|2021-11-08 15:44:10|6270.25|6270.25|6272.67|6272.67|6272.67|6272.67|6270.25|6270.25|0
1636386330000|2021-11-08 15:45:30|6272.03|6272.03|6272.03|6272.03|6272.03|6272.03|6272.03|6272.03|0
1636386420000|2021-11-08 15:47:00|6270.25|6270.25|6270.25|6270.25|6270.25|6270.25|6270.25|6270.25|0
1636386550000|2021-11-08 15:49:10|6268.95|6268.95|6267.17|6267.17|6268.95|6268.95|6267.17|6267.17|0
1636386560000|2021-11-08 15:49:20|6268.95|6268.95|6270.73|6270.73|6270.73|6270.73|6268.95|6268.95|0
1636386580000|2021-11-08 15:49:40|6270.08|6270.08|6270.08|6270.08|6270.08|6270.08|6270.08|6270.08|0
1636386630000|2021-11-08 15:50:30|6271.86|6271.86|6271.86|6271.86|6271.86|6271.86|6271.86|6271.86|0
1636386650000|2021-11-08 15:50:50|6268.31|6268.31|6268.31|6268.31|6268.31|6268.31|6268.31|6268.31|0
1636386750000|2021-11-08 15:52:30|6266.53|6266.53|6268.31|6268.31|6268.31|6268.31|6266.53|6266.53|0
1636386760000|2021-11-08 15:52:40|6270.08|6270.08|6270.08|6270.08|6270.08|6270.08|6270.08|6270.08|0
1636386780000|2021-11-08 15:53:00|6268.31|6268.31|6270.08|6270.08|6270.08|6270.08|6268.31|6268.31|0
1636386820000|2021-11-08 15:53:40|6270.73|6270.73|6270.73|6270.73|6270.73|6270.73|6270.73|6270.73|0
1636386870000|2021-11-08 15:54:30|6268.95|6268.95|6267.17|6267.17|6268.95|6268.95|6267.17|6267.17|0
1636387100000|2021-11-08 15:58:20|6265.4|6265.4|6261.84|6261.84|6265.4|6265.4|6260.06|6260.06|0
1636387110000|2021-11-08 15:58:30|6263.62|6263.62|6268.95|6268.95|6268.95|6268.95|6263.62|6263.62|0
1636387230000|2021-11-08 16:00:30|6274.29|6274.29|6277.85|6277.85|6277.85|6277.85|6274.29|6274.29|0
1636387240000|2021-11-08 16:00:40|6279.63|6279.63|6279.63|6279.63|6279.63|6279.63|6279.63|6279.63|0
1636387270000|2021-11-08 16:01:10|6277.85|6277.85|6276.07|6276.07|6277.85|6277.85|6276.07|6276.07|0
1636387280000|2021-11-08 16:01:20|6274.29|6274.29|6274.29|6274.29|6274.29|6274.29|6274.29|6274.29|0
1636387360000|2021-11-08 16:02:40|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|6272.51|0
1636387390000|2021-11-08 16:03:10|6270.73|6270.73|6270.73|6270.73|6270.73|6270.73|6270.73|6270.73|0
1636387450000|2021-11-08 16:04:10|6268.95|6268.95|6268.95|6268.95|6268.95|6268.95|6268.95|6268.95|0
1636387460000|2021-11-08 16:04:20|6267.17|6267.17|6268.95|6268.95|6268.95|6268.95|6267.17|6267.17|0
1636387490000|2021-11-08 16:04:50|6269.6|6269.6|6268.95|6268.95|6269.6|6269.6|6268.95|6268.95|0
1636387530000|2021-11-08 16:05:30|6267.17|6267.17|6267.17|6267.17|6267.17|6267.17|6267.17|6267.17|0
1636387560000|2021-11-08 16:06:00|6268.95|6268.95|6268.95|6268.95|6268.95|6268.95|6268.95|6268.95|0
1636387640000|2021-11-08 16:07:20|6267.17|6267.17|6267.17|6267.17|6267.17|6267.17|6267.17|6267.17|0
1636387730000|2021-11-08 16:08:50|6265.4|6265.4|6265.4|6265.4|6265.4|6265.4|6265.4|6265.4|0
1636387810000|2021-11-08 16:10:10|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|6264.75|0
1636387890000|2021-11-08 16:11:30|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|0
1636387910000|2021-11-08 16:11:50|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|0
1636388050000|2021-11-08 16:14:10|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|0
1636388210000|2021-11-08 16:16:50|6265.23|6265.23|6267.01|6267.01|6268.79|6268.79|6265.23|6265.23|0
1636388250000|2021-11-08 16:17:30|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|0
1636388340000|2021-11-08 16:19:00|6264.58|6264.58|6264.58|6264.58|6264.58|6264.58|6264.58|6264.58|0
1636388350000|2021-11-08 16:19:10|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|6265.23|0
1636388390000|2021-11-08 16:19:50|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|6263.45|0
1636388400000|2021-11-08 16:20:00|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|6261.67|0
1636388490000|2021-11-08 16:21:30|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|6261.03|0
1636388500000|2021-11-08 16:21:40|6259.25|6259.25|6258.6|6258.6|6259.25|6259.25|6258.6|6258.6|0
1636388550000|2021-11-08 16:22:30|6257.95|6257.95|6257.95|6257.95|6257.95|6257.95|6257.95|6257.95|0
1636388600000|2021-11-08 16:23:20|6257.31|6257.31|6257.31|6257.31|6257.31|6257.31|6257.31|6257.31|0
1636388690000|2021-11-08 16:24:50|6255.53|6255.53|6253.1|6253.1|6255.53|6255.53|6253.1|6253.1|0
1636388710000|2021-11-08 16:25:10|6251.32|6251.32|6251.32|6251.32|6253.1|6253.1|6251.32|6251.32|0
1636388740000|2021-11-08 16:25:40|6253.1|6253.1|6253.1|6253.1|6253.1|6253.1|6253.1|6253.1|0
1636388760000|2021-11-08 16:26:00|6254.88|6254.88|6254.88|6254.88|6254.88|6254.88|6254.88|6254.88|0
1636388770000|2021-11-08 16:26:10|6256.66|6256.66|6254.88|6254.88|6256.66|6256.66|6254.88|6254.88|0
1636388800000|2021-11-08 16:26:40|6253.1|6253.1|6253.1|6253.1|6253.1|6253.1|6253.1|6253.1|0
1636388820000|2021-11-08 16:27:00|6254.88|6254.88|6254.88|6254.88|6254.88|6254.88|6254.88|6254.88|0
1636388870000|2021-11-08 16:27:50|6253.1|6253.1|6253.1|6253.1|6253.1|6253.1|6253.1|6253.1|0
1636388880000|2021-11-08 16:28:00|6254.88|6254.88|6256.66|6256.66|6256.66|6256.66|6254.88|6254.88|0
1636388890000|2021-11-08 16:28:10|6254.88|6254.88|6253.1|6253.1|6254.88|6254.88|6253.1|6253.1|0
1636388900000|2021-11-08 16:28:20|6258.44|6258.44|6260.22|6260.22|6262|6262|6258.44|6258.44|0
1636388910000|2021-11-08 16:28:30|6262|6262|6262|6262|6262|6262|6262|6262|0
1636388920000|2021-11-08 16:28:40|6260.22|6260.22|6260.22|6260.22|6260.22|6260.22|6260.22|6260.22|0
1636388940000|2021-11-08 16:29:00|6262|6262|6262|6262|6262|6262|6262|6262|0
1636388960000|2021-11-08 16:29:20|6263.29|6263.29|6263.29|6263.29|6263.29|6263.29|6263.29|6263.29|0
1636388970000|2021-11-08 16:29:30|6261.51|6261.51|6260.86|6260.86|6261.51|6261.51|6260.86|6260.86|0
1636388990000|2021-11-08 16:29:50|6261.51|6261.51|6265.72|6265.72|6265.72|6265.72|6261.51|6261.51|0
1636445700000|2021-11-09 08:15:00|6188.58|6188.58|6193.92|6193.92|6193.92|6193.92|6188.58|6188.58|0
1636445770000|2021-11-09 08:16:10|6195.7|6195.7|6193.92|6193.92|6195.7|6195.7|6193.92|6193.92|0
1636445800000|2021-11-09 08:16:40|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|6195.7|0
1636445850000|2021-11-09 08:17:30|6193.92|6193.92|6192.14|6192.14|6193.92|6193.92|6192.14|6192.14|0
1636445860000|2021-11-09 08:17:40|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|6190.36|0
1636445870000|2021-11-09 08:17:50|6185.83|6185.83|6185.83|6185.83|6185.83|6185.83|6185.83|6185.83|0
1636445880000|2021-11-09 08:18:00|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|6182.27|0
1636445940000|2021-11-09 08:19:00|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|6178.72|0
1636445950000|2021-11-09 08:19:10|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|6175.16|0
1636446040000|2021-11-09 08:20:40|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|6175.81|0
1636446050000|2021-11-09 08:20:50|6177.58|6177.58|6177.58|6177.58|6177.58|6177.58|6177.58|6177.58|0
1636446160000|2021-11-09 08:22:40|6181.14|6181.14|6182.92|6182.92|6182.92|6182.92|6181.14|6181.14|0
1636446210000|2021-11-09 08:23:30|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|6184.7|0
1636446330000|2021-11-09 08:25:30|6182.92|6182.92|6183.57|6183.57|6183.57|6183.57|6182.92|6182.92|0
1636446410000|2021-11-09 08:26:50|6180.01|6180.01|6183.57|6183.57|6183.57|6183.57|6180.01|6180.01|0
1636446500000|2021-11-09 08:28:20|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|0
1636446520000|2021-11-09 08:28:40|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|0
1636446590000|2021-11-09 08:29:50|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|6186.8|0
1636446610000|2021-11-09 08:30:10|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|6185.03|0
1636446670000|2021-11-09 08:31:10|6186.97|6186.97|6188.75|6188.75|6190.53|6190.53|6186.97|6186.97|0
1636446680000|2021-11-09 08:31:20|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|6190.53|0
1636446700000|2021-11-09 08:31:40|6194.08|6194.08|6195.38|6195.38|6195.38|6195.38|6194.08|6194.08|0
1636446730000|2021-11-09 08:32:10|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|6194.73|0
1636446750000|2021-11-09 08:32:30|6196.03|6196.03|6196.03|6196.03|6196.03|6196.03|6196.03|6196.03|0
1636446770000|2021-11-09 08:32:50|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|6192.47|0
1636446840000|2021-11-09 08:34:00|6191.82|6191.82|6191.17|6191.17|6191.82|6191.82|6191.17|6191.17|0
1636446920000|2021-11-09 08:35:20|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|0
1636446950000|2021-11-09 08:35:50|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|6200.07|0
1636446960000|2021-11-09 08:36:00|6201.85|6201.85|6203.62|6203.62|6203.62|6203.62|6201.85|6201.85|0
1636446970000|2021-11-09 08:36:10|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|0
1636446980000|2021-11-09 08:36:20|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|6203.62|0
1636446990000|2021-11-09 08:36:30|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|6201.85|0
1636447080000|2021-11-09 08:38:00|6201.2|6201.2|6201.85|6201.85|6201.85|6201.85|6201.2|6201.2|0
1636447090000|2021-11-09 08:38:10|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|6198.29|0
1636447110000|2021-11-09 08:38:30|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|6196.51|0
1636447140000|2021-11-09 08:39:00|6192.95|6192.95|6192.95|6192.95|6192.95|6192.95|6192.95|6192.95|0
1636447170000|2021-11-09 08:39:30|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|0
1636447190000|2021-11-09 08:39:50|6188.26|6188.26|6186.97|6186.97|6188.26|6188.26|6186.97|6186.97|0
1636447200000|2021-11-09 08:40:00|6188.75|6188.75|6188.75|6188.75|6188.75|6188.75|6188.75|6188.75|0
1636447330000|2021-11-09 08:42:10|6189.39|6189.39|6189.39|6189.39|6189.39|6189.39|6189.39|6189.39|0
1636447400000|2021-11-09 08:43:20|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|6187.62|0
1636447480000|2021-11-09 08:44:40|6186.97|6186.97|6188.91|6188.91|6188.91|6188.91|6186.97|6186.97|0
1636447490000|2021-11-09 08:44:50|6189.56|6189.56|6189.56|6189.56|6189.56|6189.56|6189.56|6189.56|0
1636447510000|2021-11-09 08:45:10|6188.91|6188.91|6187.13|6187.13|6188.91|6188.91|6187.13|6187.13|0
1636447520000|2021-11-09 08:45:20|6185.35|6185.35|6185.35|6185.35|6185.35|6185.35|6185.35|6185.35|0
1636447540000|2021-11-09 08:45:40|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|0
1636447560000|2021-11-09 08:46:00|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1636447570000|2021-11-09 08:46:10|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|6184.71|0
1636447630000|2021-11-09 08:47:10|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|6184.06|0
1636447680000|2021-11-09 08:48:00|6176.78|6176.78|6174.84|6174.84|6176.78|6176.78|6174.84|6174.84|0
1636447760000|2021-11-09 08:49:20|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|6172.9|0
1636447900000|2021-11-09 08:51:40|6169.34|6169.34|6169.34|6169.34|6169.34|6169.34|6169.34|6169.34|0
1636447930000|2021-11-09 08:52:10|6169.99|6169.99|6169.99|6169.99|6169.99|6169.99|6169.99|6169.99|0
1636447980000|2021-11-09 08:53:00|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|0
1636448060000|2021-11-09 08:54:20|6166.26|6166.26|6166.26|6166.26|6166.26|6166.26|6166.26|6166.26|0
1636448070000|2021-11-09 08:54:30|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|6168.04|0
1636448150000|2021-11-09 08:55:50|6169.82|6169.82|6169.82|6169.82|6169.82|6169.82|6169.82|6169.82|0
1636448160000|2021-11-09 08:56:00|6171.6|6171.6|6171.6|6171.6|6171.6|6171.6|6171.6|6171.6|0
1636448180000|2021-11-09 08:56:20|6173.38|6173.38|6173.38|6173.38|6173.38|6173.38|6173.38|6173.38|0
1636448320000|2021-11-09 08:58:40|6166.26|6166.26|6166.26|6166.26|6166.26|6166.26|6166.26|6166.26|0
1636448330000|2021-11-09 08:58:50|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|6164.49|0
1636448420000|2021-11-09 09:00:20|6162.71|6162.71|6160.93|6160.93|6162.71|6162.71|6160.93|6160.93|0
1636448460000|2021-11-09 09:01:00|6159.15|6159.15|6162.71|6162.71|6162.71|6162.71|6159.15|6159.15|0
1636448550000|2021-11-09 09:02:30|6160.12|6160.12|6160.76|6160.76|6160.76|6160.76|6160.12|6160.12|0
1636448600000|2021-11-09 09:03:20|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|0
1636448610000|2021-11-09 09:03:30|6166.1|6166.1|6169.66|6169.66|6169.66|6169.66|6166.1|6166.1|0
1636448680000|2021-11-09 09:04:40|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|6166.1|0
1636448700000|2021-11-09 09:05:00|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|6164.32|0
1636448710000|2021-11-09 09:05:10|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|6162.54|0
1636448730000|2021-11-09 09:05:30|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|0
1636448810000|2021-11-09 09:06:50|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|6164.81|0
1636449050000|2021-11-09 09:10:50|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|0
1636449060000|2021-11-09 09:11:00|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|6163.03|0
1636449170000|2021-11-09 09:12:50|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|6161.25|0
1636449180000|2021-11-09 09:13:00|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|6160.6|0
1636449390000|2021-11-09 09:16:30|6159.31|6159.31|6159.31|6159.31|6161.08|6161.08|6159.31|6159.31|0
1636449410000|2021-11-09 09:16:50|6162.86|6162.86|6162.86|6162.86|6162.86|6162.86|6162.86|6162.86|0
1636449450000|2021-11-09 09:17:30|6161.08|6161.08|6159.31|6159.31|6161.08|6161.08|6159.31|6159.31|0
1636449470000|2021-11-09 09:17:50|6158.66|6158.66|6159.95|6159.95|6159.95|6159.95|6158.66|6158.66|0
1636449480000|2021-11-09 09:18:00|6159.31|6159.31|6159.31|6159.31|6159.31|6159.31|6159.31|6159.31|0
1636449550000|2021-11-09 09:19:10|6155.75|6155.75|6153.97|6153.97|6155.75|6155.75|6153.97|6153.97|0
1636449630000|2021-11-09 09:20:30|6150.41|6150.41|6150.41|6150.41|6150.41|6150.41|6150.41|6150.41|0
1636449690000|2021-11-09 09:21:30|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|6151.06|0
1636449720000|2021-11-09 09:22:00|6150.41|6150.41|6147.82|6147.82|6150.41|6150.41|6147.82|6147.82|0
1636449740000|2021-11-09 09:22:20|6149.6|6149.6|6151.38|6151.38|6151.38|6151.38|6149.6|6149.6|0
1636449750000|2021-11-09 09:22:30|6153.16|6153.16|6153.16|6153.16|6153.16|6153.16|6153.16|6153.16|0
1636449850000|2021-11-09 09:24:10|6154.94|6154.94|6156.72|6156.72|6156.72|6156.72|6154.94|6154.94|0
1636449940000|2021-11-09 09:25:40|6154.94|6154.94|6156.72|6156.72|6156.72|6156.72|6154.94|6154.94|0
1636449960000|2021-11-09 09:26:00|6154.77|6154.77|6154.77|6154.77|6154.77|6154.77|6154.77|6154.77|0
1636449970000|2021-11-09 09:26:10|6152.83|6152.83|6151.05|6151.05|6152.83|6152.83|6151.05|6151.05|0
1636450010000|2021-11-09 09:26:50|6149.27|6149.27|6150.41|6150.41|6151.05|6151.05|6149.27|6149.27|0
1636450100000|2021-11-09 09:28:20|6148.63|6148.63|6150.41|6150.41|6150.41|6150.41|6148.63|6148.63|0
1636450110000|2021-11-09 09:28:30|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|6153.96|0
1636450120000|2021-11-09 09:28:40|6157.52|6157.52|6161.08|6161.08|6161.08|6161.08|6157.52|6157.52|0
1636450140000|2021-11-09 09:29:00|6164.96|6164.96|6173.37|6173.37|6173.37|6173.37|6164.96|6164.96|0
1636450150000|2021-11-09 09:29:10|6175.15|6175.15|6175.15|6175.15|6175.15|6175.15|6175.15|6175.15|0
1636450160000|2021-11-09 09:29:20|6176.45|6176.45|6176.45|6176.45|6176.45|6176.45|6176.45|6176.45|0
1636450190000|2021-11-09 09:29:50|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|6174.67|0
1636450230000|2021-11-09 09:30:30|6175.31|6175.31|6177.26|6177.26|6177.26|6177.26|6175.31|6175.31|0
1636450240000|2021-11-09 09:30:40|6179.2|6179.2|6179.2|6179.2|6179.2|6179.2|6179.2|6179.2|0
1636450300000|2021-11-09 09:31:40|6184.54|6184.54|6186.31|6186.31|6186.31|6186.31|6184.54|6184.54|0
1636450370000|2021-11-09 09:32:50|6184.54|6184.54|6180.65|6180.65|6184.54|6184.54|6180.65|6180.65|0
1636450440000|2021-11-09 09:34:00|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|0
1636450450000|2021-11-09 09:34:10|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|0
1636450460000|2021-11-09 09:34:20|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|0
1636450480000|2021-11-09 09:34:40|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|0
1636450500000|2021-11-09 09:35:00|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|6189.71|0
1636450660000|2021-11-09 09:37:40|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|6188.41|0
1636450710000|2021-11-09 09:38:30|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|6186.63|0
1636451020000|2021-11-09 09:43:40|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|6190.19|0
1636451220000|2021-11-09 09:47:00|6191.97|6191.97|6193.75|6193.75|6193.75|6193.75|6191.97|6191.97|0
1636451270000|2021-11-09 09:47:50|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|6195.53|0
1636451280000|2021-11-09 09:48:00|6197.31|6197.31|6199.09|6199.09|6199.09|6199.09|6197.31|6197.31|0
1636451300000|2021-11-09 09:48:20|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|6199.73|0
1636451400000|2021-11-09 09:50:00|6197.95|6197.95|6199.73|6199.73|6199.73|6199.73|6197.95|6197.95|0
1636451410000|2021-11-09 09:50:10|6200.38|6200.38|6200.38|6200.38|6200.38|6200.38|6200.38|6200.38|0
1636451450000|2021-11-09 09:50:50|6202.16|6202.16|6203.94|6203.94|6203.94|6203.94|6202.16|6202.16|0
1636451500000|2021-11-09 09:51:40|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|6205.72|0
1636451530000|2021-11-09 09:52:10|6207.5|6207.5|6207.5|6207.5|6207.5|6207.5|6207.5|6207.5|0
1636451580000|2021-11-09 09:53:00|6206.2|6206.2|6206.2|6206.2|6206.2|6206.2|6206.2|6206.2|0
1636451590000|2021-11-09 09:53:10|6204.42|6204.42|6206.2|6206.2|6206.2|6206.2|6204.42|6204.42|0
1636451610000|2021-11-09 09:53:30|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|0
1636451640000|2021-11-09 09:54:00|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|0
1636451660000|2021-11-09 09:54:20|6206.68|6206.68|6208.46|6208.46|6208.46|6208.46|6206.68|6206.68|0
1636451670000|2021-11-09 09:54:30|6206.68|6206.68|6208.46|6208.46|6208.46|6208.46|6206.68|6206.68|0
1636451690000|2021-11-09 09:54:50|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|0
1636451700000|2021-11-09 09:55:00|6208.46|6208.46|6206.68|6206.68|6208.46|6208.46|6206.68|6206.68|0
1636451710000|2021-11-09 09:55:10|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|6203.13|0
1636451820000|2021-11-09 09:57:00|6199.57|6199.57|6199.57|6199.57|6199.57|6199.57|6199.57|6199.57|0
1636451930000|2021-11-09 09:58:50|6200.86|6200.86|6204.42|6204.42|6204.42|6204.42|6200.86|6200.86|0
1636451970000|2021-11-09 09:59:30|6206.2|6206.2|6206.2|6206.2|6206.2|6206.2|6206.2|6206.2|0
1636452010000|2021-11-09 10:00:10|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|6209.76|0
1636452040000|2021-11-09 10:00:40|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|0
1636452050000|2021-11-09 10:00:50|6213.32|6213.32|6215.09|6215.09|6215.09|6215.09|6213.32|6213.32|0
1636452100000|2021-11-09 10:01:40|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|0
1636452110000|2021-11-09 10:01:50|6218.17|6218.17|6218.17|6218.17|6218.17|6218.17|6218.17|6218.17|0
1636452170000|2021-11-09 10:02:50|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|6219.95|0
1636452190000|2021-11-09 10:03:10|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|6220.59|0
1636452210000|2021-11-09 10:03:30|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|0
1636452270000|2021-11-09 10:04:30|6220.59|6220.59|6220.59|6220.59|6222.37|6222.37|6220.59|6220.59|0
1636452300000|2021-11-09 10:05:00|6219.95|6219.95|6219.3|6219.3|6220.59|6220.59|6219.3|6219.3|0
1636452320000|2021-11-09 10:05:20|6217.52|6217.52|6217.52|6217.52|6217.52|6217.52|6217.52|6217.52|0
1636452360000|2021-11-09 10:06:00|6219.3|6219.3|6219.3|6219.3|6221.08|6221.08|6217.52|6217.52|0
1636452540000|2021-11-09 10:09:00|6218.65|6218.65|6218.65|6218.65|6218.65|6218.65|6218.65|6218.65|0
1636452570000|2021-11-09 10:09:30|6217.36|6217.36|6216.71|6216.71|6217.36|6217.36|6216.71|6216.71|0
1636452610000|2021-11-09 10:10:10|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|0
1636452700000|2021-11-09 10:11:40|6207.17|6207.17|6207.17|6207.17|6207.17|6207.17|6207.17|6207.17|0
1636452710000|2021-11-09 10:11:50|6210.73|6210.73|6208.95|6208.95|6210.73|6210.73|6208.95|6208.95|0
1636452800000|2021-11-09 10:13:20|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|0
1636452900000|2021-11-09 10:15:00|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|6207.82|0
1636452930000|2021-11-09 10:15:30|6206.04|6206.04|6206.04|6206.04|6206.04|6206.04|6206.04|6206.04|0
1636452990000|2021-11-09 10:16:30|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|0
1636453000000|2021-11-09 10:16:40|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|0
1636453030000|2021-11-09 10:17:10|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|6205.55|0
1636453100000|2021-11-09 10:18:20|6204.91|6204.91|6204.91|6204.91|6204.91|6204.91|6204.26|6204.26|0
1636453210000|2021-11-09 10:20:10|6206.68|6206.68|6210.24|6210.24|6210.24|6210.24|6206.68|6206.68|0
1636453230000|2021-11-09 10:20:30|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|0
1636453350000|2021-11-09 10:22:30|6209.11|6209.11|6207.33|6207.33|6209.11|6209.11|6207.33|6207.33|0
1636453670000|2021-11-09 10:27:50|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|6206.68|0
1636453680000|2021-11-09 10:28:00|6208.46|6208.46|6208.46|6208.46|6208.46|6208.46|6208.46|6208.46|0
1636453850000|2021-11-09 10:30:50|6209.76|6209.76|6210.89|6210.89|6210.89|6210.89|6209.11|6209.11|0
1636453920000|2021-11-09 10:32:00|6207.33|6207.33|6209.11|6209.11|6209.11|6209.11|6207.33|6207.33|0
1636453930000|2021-11-09 10:32:10|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|0
1636453950000|2021-11-09 10:32:30|6205.55|6205.55|6207.33|6207.33|6207.33|6207.33|6205.55|6205.55|0
1636453960000|2021-11-09 10:32:40|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|0
1636454070000|2021-11-09 10:34:30|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|0
1636454230000|2021-11-09 10:37:10|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|0
1636454240000|2021-11-09 10:37:20|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|0
1636454390000|2021-11-09 10:39:50|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|0
1636454400000|2021-11-09 10:40:00|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|0
1636454490000|2021-11-09 10:41:30|6212.02|6212.02|6212.02|6212.02|6212.02|6212.02|6212.02|6212.02|0
1636454500000|2021-11-09 10:41:40|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|0
1636454690000|2021-11-09 10:44:50|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|0
1636454740000|2021-11-09 10:45:40|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|0
1636454770000|2021-11-09 10:46:10|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|0
1636454880000|2021-11-09 10:48:00|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|0
1636454890000|2021-11-09 10:48:10|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|0
1636454900000|2021-11-09 10:48:20|6215.09|6215.09|6218.17|6218.17|6218.17|6218.17|6215.09|6215.09|0
1636454910000|2021-11-09 10:48:30|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|0
1636454920000|2021-11-09 10:48:40|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|0
1636455070000|2021-11-09 10:51:10|6218.17|6218.17|6219.95|6219.95|6219.95|6219.95|6218.17|6218.17|0
1636455120000|2021-11-09 10:52:00|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|6221.24|0
1636455220000|2021-11-09 10:53:40|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|6219.46|0
1636455540000|2021-11-09 10:59:00|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|6218.82|0
1636455550000|2021-11-09 10:59:10|6220.59|6220.59|6217.04|6217.04|6220.59|6220.59|6217.04|6217.04|0
1636455690000|2021-11-09 11:01:30|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|6215.74|0
1636455700000|2021-11-09 11:01:40|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|0
1636455990000|2021-11-09 11:06:30|6213.32|6213.32|6212.67|6212.67|6213.32|6213.32|6212.67|6212.67|0
1636456040000|2021-11-09 11:07:20|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|0
1636456090000|2021-11-09 11:08:10|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|0
1636456130000|2021-11-09 11:08:50|6215.26|6215.26|6215.26|6215.26|6215.26|6215.26|6215.26|6215.26|0
1636456180000|2021-11-09 11:09:40|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|0
1636456240000|2021-11-09 11:10:40|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|6214.13|0
1636456250000|2021-11-09 11:10:50|6210.57|6210.57|6210.57|6210.57|6210.57|6210.57|6210.57|6210.57|0
1636456300000|2021-11-09 11:11:40|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|6208.79|0
1636456510000|2021-11-09 11:15:10|6207.5|6207.5|6207.5|6207.5|6207.5|6207.5|6207.5|6207.5|0
1636456600000|2021-11-09 11:16:40|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|0
1636456680000|2021-11-09 11:18:00|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|0
1636456690000|2021-11-09 11:18:10|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|6208.14|0
1636456750000|2021-11-09 11:19:10|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|6209.92|0
1636456770000|2021-11-09 11:19:30|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|0
1636456970000|2021-11-09 11:22:50|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|0
1636457010000|2021-11-09 11:23:30|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|0
1636457310000|2021-11-09 11:28:30|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|6211.7|0
1636457360000|2021-11-09 11:29:20|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|6213.48|0
1636457370000|2021-11-09 11:29:30|6217.04|6217.04|6217.04|6217.04|6217.04|6217.04|6217.04|6217.04|0
1636457450000|2021-11-09 11:30:50|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|6216.39|0
1636457500000|2021-11-09 11:31:40|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|6214.61|0
1636457550000|2021-11-09 11:32:30|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|6213.96|0
1636457680000|2021-11-09 11:34:40|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|6212.67|0
1636457820000|2021-11-09 11:37:00|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|6213.32|0
1636457880000|2021-11-09 11:38:00|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|6215.09|0
1636458000000|2021-11-09 11:40:00|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|6211.54|0
1636458010000|2021-11-09 11:40:10|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|6210.89|0
1636458040000|2021-11-09 11:40:40|6211.54|6211.54|6210.89|6210.89|6211.54|6211.54|6210.89|6210.89|0
1636458050000|2021-11-09 11:40:50|6211.54|6211.54|6206.2|6206.2|6211.54|6211.54|6206.2|6206.2|0
1636458060000|2021-11-09 11:41:00|6207.98|6207.98|6205.55|6205.55|6207.98|6207.98|6205.55|6205.55|0
1636458070000|2021-11-09 11:41:10|6203.77|6203.77|6203.77|6203.77|6203.77|6203.77|6203.77|6203.77|0
1636458210000|2021-11-09 11:43:30|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|6204.42|0
1636458370000|2021-11-09 11:46:10|6206.2|6206.2|6202.64|6202.64|6206.2|6206.2|6199.09|6199.09|0
1636458410000|2021-11-09 11:46:50|6202|6202|6203.29|6203.29|6203.29|6203.29|6202|6202|0
1636458560000|2021-11-09 11:49:20|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|6202.64|0
1636458600000|2021-11-09 11:50:00|6202|6202|6202|6202|6202|6202|6202|6202|0
1636458640000|2021-11-09 11:50:40|6203.77|6203.77|6203.77|6203.77|6203.77|6203.77|6203.77|6203.77|0
1636458650000|2021-11-09 11:50:50|6203.13|6203.13|6203.77|6203.77|6203.77|6203.77|6203.13|6203.13|0
1636458670000|2021-11-09 11:51:10|6203.13|6203.13|6203.77|6203.77|6203.77|6203.77|6203.13|6203.13|0
1636458680000|2021-11-09 11:51:20|6202.48|6202.48|6203.77|6203.77|6203.77|6203.77|6201.83|6201.83|0
1636458760000|2021-11-09 11:52:40|6204.42|6204.42|6203.77|6203.77|6204.42|6204.42|6203.13|6203.13|0
1636458860000|2021-11-09 11:54:20|6202|6202|6200.22|6200.22|6202|6202|6200.22|6200.22|0
1636458870000|2021-11-09 11:54:30|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|6198.44|0
1636458900000|2021-11-09 11:55:00|6196.66|6196.66|6196.66|6196.66|6196.66|6196.66|6196.66|6196.66|0
1636458910000|2021-11-09 11:55:10|6194.88|6194.88|6191.32|6191.32|6194.88|6194.88|6191.32|6191.32|0
1636459120000|2021-11-09 11:58:40|6189.54|6189.54|6189.54|6189.54|6189.54|6189.54|6189.54|6189.54|0
1636459170000|2021-11-09 11:59:30|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|6187.77|0
1636459180000|2021-11-09 11:59:40|6187.12|6187.12|6187.77|6187.77|6187.77|6187.77|6187.12|6187.12|0
1636459260000|2021-11-09 12:01:00|6188.41|6188.41|6187.77|6187.77|6188.41|6188.41|6187.77|6187.77|0
1636459280000|2021-11-09 12:01:20|6187.12|6187.12|6185.82|6185.82|6187.12|6187.12|6185.82|6185.82|0
1636459290000|2021-11-09 12:01:30|6184.53|6184.53|6184.53|6184.53|6184.53|6184.53|6184.53|6184.53|0
1636459300000|2021-11-09 12:01:40|6185.82|6185.82|6185.82|6185.82|6187.77|6187.77|6185.82|6185.82|0
1636459320000|2021-11-09 12:02:00|6185.18|6185.18|6181.62|6181.62|6185.18|6185.18|6181.62|6181.62|0
1636459420000|2021-11-09 12:03:40|6183.4|6183.4|6183.4|6183.4|6183.4|6183.4|6183.4|6183.4|0
1636459500000|2021-11-09 12:05:00|6184.69|6184.69|6185.34|6185.34|6185.99|6185.99|6184.69|6184.69|0
1636459510000|2021-11-09 12:05:10|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|6185.99|0
1636459540000|2021-11-09 12:05:40|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|0
1636459560000|2021-11-09 12:06:00|6183.56|6183.56|6183.56|6183.56|6183.56|6183.56|6183.56|6183.56|0
1636459640000|2021-11-09 12:07:20|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|6178.22|0
1636459660000|2021-11-09 12:07:40|6180|6180|6180|6180|6180|6180|6180|6180|0
1636459670000|2021-11-09 12:07:50|6180.65|6180.65|6180.65|6180.65|6180.65|6180.65|6180.65|6180.65|0
1636459700000|2021-11-09 12:08:20|6180|6180|6181.78|6181.78|6181.78|6181.78|6180|6180|0
1636459840000|2021-11-09 12:10:40|6182.43|6182.43|6184.21|6184.21|6184.21|6184.21|6182.43|6182.43|0
1636460000000|2021-11-09 12:13:20|6180.65|6180.65|6180.65|6180.65|6180.65|6180.65|6180.65|6180.65|0
1636460010000|2021-11-09 12:13:30|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|0
1636460060000|2021-11-09 12:14:20|6180.65|6180.65|6180.65|6180.65|6180.65|6180.65|6180.65|6180.65|0
1636460070000|2021-11-09 12:14:30|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|6184.21|0
1636460240000|2021-11-09 12:17:20|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|6182.43|0
1636460340000|2021-11-09 12:19:00|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|6181.78|0
1636460350000|2021-11-09 12:19:10|6181.13|6181.13|6181.13|6181.13|6181.13|6181.13|6181.13|6181.13|0
1636460370000|2021-11-09 12:19:30|6184.69|6184.69|6184.69|6184.69|6184.69|6184.69|6184.69|6184.69|0
1636460500000|2021-11-09 12:21:40|6184.04|6184.04|6182.75|6182.75|6184.04|6184.04|6182.75|6182.75|0
1636460580000|2021-11-09 12:23:00|6180.97|6180.97|6180.97|6180.97|6180.97|6180.97|6180.97|6180.97|0
1636460760000|2021-11-09 12:26:00|6181.62|6181.62|6181.62|6181.62|6181.62|6181.62|6181.62|6181.62|0
1636460860000|2021-11-09 12:27:40|6183.4|6183.4|6185.18|6185.18|6185.18|6185.18|6183.4|6183.4|0
1636460940000|2021-11-09 12:29:00|6184.53|6184.53|6184.53|6184.53|6184.53|6184.53|6184.53|6184.53|0
1636461120000|2021-11-09 12:32:00|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|6185.18|0
1636461440000|2021-11-09 12:37:20|6185.82|6185.82|6185.82|6185.82|6185.82|6185.82|6185.82|6185.82|0
1636461490000|2021-11-09 12:38:10|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|6186.47|0
1636461540000|2021-11-09 12:39:00|6188.25|6188.25|6188.25|6188.25|6188.25|6188.25|6188.25|6188.25|0
1636461670000|2021-11-09 12:41:10|6187.6|6187.6|6186.31|6186.31|6187.6|6187.6|6186.31|6186.31|0
1636461690000|2021-11-09 12:41:30|6188.09|6188.09|6193.42|6193.42|6193.42|6193.42|6186.31|6186.31|0
1636461710000|2021-11-09 12:41:50|6195.2|6195.2|6198.76|6198.76|6198.76|6198.76|6195.2|6195.2|0
1636461720000|2021-11-09 12:42:00|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6198.76|6198.76|0
1636461990000|2021-11-09 12:46:30|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|6198.76|0
1636462020000|2021-11-09 12:47:00|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|6200.54|0
1636462030000|2021-11-09 12:47:10|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|0
1636462040000|2021-11-09 12:47:20|6198.11|6198.11|6198.11|6198.11|6198.11|6198.11|6198.11|6198.11|0
1636462050000|2021-11-09 12:47:30|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|6199.89|0
1636462080000|2021-11-09 12:48:00|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|6197.95|0
1636462140000|2021-11-09 12:49:00|6196.01|6196.01|6196.01|6196.01|6196.01|6196.01|6196.01|6196.01|0
1636462150000|2021-11-09 12:49:10|6195.36|6195.36|6195.36|6195.36|6195.36|6195.36|6195.36|6195.36|0
1636462200000|2021-11-09 12:50:00|6196.01|6196.01|6196.01|6196.01|6196.01|6196.01|6196.01|6196.01|0
1636462220000|2021-11-09 12:50:20|6197.78|6197.78|6196.01|6196.01|6197.78|6197.78|6196.01|6196.01|0
1636462240000|2021-11-09 12:50:40|6197.78|6197.78|6197.78|6197.78|6197.78|6197.78|6197.78|6197.78|0
1636462250000|2021-11-09 12:50:50|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|6199.56|0
1636462280000|2021-11-09 12:51:20|6201.34|6201.34|6199.56|6199.56|6201.34|6201.34|6199.56|6199.56|0
1636462350000|2021-11-09 12:52:30|6203.12|6203.12|6210.24|6210.24|6210.24|6210.24|6203.12|6203.12|0
1636462360000|2021-11-09 12:52:40|6212.01|6212.01|6212.01|6212.01|6213.79|6213.79|6212.01|6212.01|0
1636462440000|2021-11-09 12:54:00|6210.24|6210.24|6207.81|6207.81|6210.24|6210.24|6207.81|6207.81|0
1636462480000|2021-11-09 12:54:40|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|0
1636462500000|2021-11-09 12:55:00|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|0
1636462580000|2021-11-09 12:56:20|6210.88|6210.88|6210.88|6210.88|6210.88|6210.88|6210.88|6210.88|0
1636462600000|2021-11-09 12:56:40|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|0
1636462620000|2021-11-09 12:57:00|6214.44|6214.44|6214.44|6214.44|6214.44|6214.44|6214.44|6214.44|0
1636462700000|2021-11-09 12:58:20|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|6212.66|0
1636462720000|2021-11-09 12:58:40|6214.44|6214.44|6214.44|6214.44|6214.44|6214.44|6214.44|6214.44|0
1636462810000|2021-11-09 13:00:10|6212.66|6212.66|6210.88|6210.88|6212.66|6212.66|6210.88|6210.88|0
1636462830000|2021-11-09 13:00:30|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|6209.1|0
1636462900000|2021-11-09 13:01:40|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|6207.33|0
1636463000000|2021-11-09 13:03:20|6210.88|6210.88|6210.88|6210.88|6210.88|6210.88|6210.88|6210.88|0
1636463090000|2021-11-09 13:04:50|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|0
1636463230000|2021-11-09 13:07:10|6208.46|6208.46|6208.46|6208.46|6208.46|6208.46|6206.68|6206.68|0
1636463260000|2021-11-09 13:07:40|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|6210.24|0
1636463290000|2021-11-09 13:08:10|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|6208.94|0
1636463310000|2021-11-09 13:08:30|6209.59|6209.59|6210.24|6210.24|6210.24|6210.24|6209.59|6209.59|0
1636463420000|2021-11-09 13:10:20|6219.13|6219.13|6219.13|6219.13|6220.91|6220.91|6219.13|6219.13|0
1636463430000|2021-11-09 13:10:30|6217.35|6217.35|6219.13|6219.13|6219.13|6219.13|6217.35|6217.35|0
1636463440000|2021-11-09 13:10:40|6220.91|6220.91|6220.91|6220.91|6220.91|6220.91|6220.91|6220.91|0
1636463720000|2021-11-09 13:15:20|6219.13|6219.13|6217.35|6217.35|6219.13|6219.13|6217.35|6217.35|0
1636463800000|2021-11-09 13:16:40|6218|6218|6218.64|6218.64|6218.64|6218.64|6218|6218|0
1636463850000|2021-11-09 13:17:30|6217.35|6217.35|6217.35|6217.35|6217.35|6217.35|6217.35|6217.35|0
1636464170000|2021-11-09 13:22:50|6216.7|6216.7|6214.11|6214.11|6216.7|6216.7|6214.11|6214.11|0
1636464180000|2021-11-09 13:23:00|6215.41|6215.41|6214.11|6214.11|6215.41|6215.41|6214.11|6214.11|0
1636464200000|2021-11-09 13:23:20|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|0
1636464210000|2021-11-09 13:23:30|6215.41|6215.41|6215.41|6215.41|6215.41|6215.41|6215.41|6215.41|0
1636464220000|2021-11-09 13:23:40|6216.06|6216.06|6215.41|6215.41|6216.06|6216.06|6215.41|6215.41|0
1636464260000|2021-11-09 13:24:20|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|0
1636464290000|2021-11-09 13:24:50|6215.41|6215.41|6218.97|6218.97|6224.3|6224.3|6215.41|6215.41|0
1636464320000|2021-11-09 13:25:20|6222.52|6222.52|6220.74|6220.74|6222.52|6222.52|6220.74|6220.74|0
1636464360000|2021-11-09 13:26:00|6218.97|6218.97|6218.97|6218.97|6218.97|6218.97|6218.97|6218.97|0
1636464470000|2021-11-09 13:27:50|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|0
1636464480000|2021-11-09 13:28:00|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|0
1636464490000|2021-11-09 13:28:10|6219.45|6219.45|6219.45|6219.45|6219.45|6219.45|6219.45|6219.45|0
1636464500000|2021-11-09 13:28:20|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|6221.23|0
1636464580000|2021-11-09 13:29:40|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|6222.52|0
1636464620000|2021-11-09 13:30:20|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|6220.74|0
1636464630000|2021-11-09 13:30:30|6220.1|6220.1|6219.45|6219.45|6220.1|6220.1|6219.45|6219.45|0
1636464680000|2021-11-09 13:31:20|6217.67|6217.67|6217.67|6217.67|6217.67|6217.67|6217.67|6217.67|0
1636464710000|2021-11-09 13:31:50|6218.32|6218.32|6218.32|6218.32|6218.32|6218.32|6218.32|6218.32|0
1636464780000|2021-11-09 13:33:00|6216.54|6216.54|6214.76|6214.76|6216.54|6216.54|6214.76|6214.76|0
1636464970000|2021-11-09 13:36:10|6214.11|6214.11|6214.11|6214.11|6214.11|6214.11|6212.33|6212.33|0
1636465090000|2021-11-09 13:38:10|6212.33|6212.33|6210.56|6210.56|6212.33|6212.33|6210.56|6210.56|0
1636465180000|2021-11-09 13:39:40|6211.2|6211.2|6211.2|6211.2|6211.2|6211.2|6211.2|6211.2|0
1636465260000|2021-11-09 13:41:00|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|0
1636465410000|2021-11-09 13:43:30|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|6213.63|0
1636465420000|2021-11-09 13:43:40|6215.41|6215.41|6215.41|6215.41|6215.41|6215.41|6215.41|6215.41|0
1636465680000|2021-11-09 13:48:00|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|0
1636465780000|2021-11-09 13:49:40|6215.41|6215.41|6215.41|6215.41|6215.41|6215.41|6215.41|6215.41|0
1636466060000|2021-11-09 13:54:20|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|6214.76|0
1636466080000|2021-11-09 13:54:40|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|6212.98|0
1636466380000|2021-11-09 13:59:40|6209.42|6209.42|6211.2|6211.2|6211.2|6211.2|6209.42|6209.42|0
1636466390000|2021-11-09 13:59:50|6211.85|6211.85|6211.85|6211.85|6211.85|6211.85|6211.85|6211.85|0
1636466400000|2021-11-09 14:00:00|6211.2|6211.2|6211.2|6211.2|6211.2|6211.2|6211.2|6211.2|0
1636466430000|2021-11-09 14:00:30|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|6207.65|0
1636466460000|2021-11-09 14:01:00|6207|6207|6207|6207|6207|6207|6207|6207|0
1636466470000|2021-11-09 14:01:10|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|0
1636466530000|2021-11-09 14:02:10|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|0
1636466580000|2021-11-09 14:03:00|6202.79|6202.79|6204.57|6204.57|6204.57|6204.57|6202.79|6202.79|0
1636466710000|2021-11-09 14:05:10|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|0
1636466740000|2021-11-09 14:05:40|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|6204.57|0
1636466780000|2021-11-09 14:06:20|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|6202.79|0
1636466820000|2021-11-09 14:07:00|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|6206.35|0
1636467000000|2021-11-09 14:10:00|6207|6207|6207|6207|6207|6207|6207|6207|0
1636467010000|2021-11-09 14:10:10|6207.65|6207.65|6209.59|6209.59|6209.59|6209.59|6207.65|6207.65|0
1636467020000|2021-11-09 14:10:20|6207.81|6207.81|6208.46|6208.46|6208.46|6208.46|6207.81|6207.81|0
1636467030000|2021-11-09 14:10:30|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|0
1636467060000|2021-11-09 14:11:00|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|6206.03|0
1636467180000|2021-11-09 14:13:00|6202.47|6202.47|6202.47|6202.47|6202.47|6202.47|6202.47|6202.47|0
1636467410000|2021-11-09 14:16:50|6201.83|6201.83|6201.83|6201.83|6201.83|6201.83|6201.83|6201.83|0
1636467450000|2021-11-09 14:17:30|6203.6|6203.6|6203.6|6203.6|6203.6|6203.6|6203.6|6203.6|0
1636467460000|2021-11-09 14:17:40|6205.38|6205.38|6205.38|6205.38|6205.38|6205.38|6205.38|6205.38|0
1636467490000|2021-11-09 14:18:10|6201.83|6201.83|6201.83|6201.83|6201.83|6201.83|6201.83|6201.83|0
1636467600000|2021-11-09 14:20:00|6202.47|6202.47|6207.81|6207.81|6207.81|6207.81|6202.47|6202.47|0
1636467620000|2021-11-09 14:20:20|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|6209.59|0
1636467690000|2021-11-09 14:21:30|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|6207.81|0
1636467750000|2021-11-09 14:22:30|6204.25|6204.25|6204.25|6204.25|6204.25|6204.25|6204.25|6204.25|0
1636467880000|2021-11-09 14:24:40|6200.69|6200.69|6200.05|6200.05|6200.69|6200.69|6200.05|6200.05|0
1636467900000|2021-11-09 14:25:00|6198.27|6198.27|6198.27|6198.27|6198.27|6198.27|6198.27|6198.27|0
1636467910000|2021-11-09 14:25:10|6197.62|6197.62|6195.84|6195.84|6197.62|6197.62|6195.84|6195.84|0
1636467940000|2021-11-09 14:25:40|6196.49|6196.49|6196.49|6196.49|6196.49|6196.49|6196.49|6196.49|0
1636468000000|2021-11-09 14:26:40|6197.14|6197.14|6197.14|6197.14|6197.14|6197.14|6197.14|6197.14|0
1636468070000|2021-11-09 14:27:50|6193.58|6193.58|6193.58|6193.58|6193.58|6193.58|6193.58|6193.58|0
1636468130000|2021-11-09 14:28:50|6191.8|6191.8|6191.8|6191.8|6191.8|6191.8|6191.8|6191.8|0
1636468180000|2021-11-09 14:29:40|6191.15|6191.15|6191.8|6191.8|6191.8|6191.8|6191.15|6191.15|0
1636468190000|2021-11-09 14:29:50|6189.86|6189.86|6189.86|6189.86|6189.86|6189.86|6189.86|6189.86|0
1636468200000|2021-11-09 14:30:00|6191.64|6191.64|6190.51|6190.51|6192.28|6192.28|6190.51|6190.51|0
1636468210000|2021-11-09 14:30:10|6188.73|6188.73|6188.73|6188.73|6188.73|6188.73|6188.73|6188.73|0
1636468220000|2021-11-09 14:30:20|6185.17|6185.17|6185.17|6185.17|6185.17|6185.17|6185.17|6185.17|0
1636468270000|2021-11-09 14:31:10|6184.52|6184.52|6188.08|6188.08|6188.08|6188.08|6184.52|6184.52|0
1636468280000|2021-11-09 14:31:20|6186.3|6186.3|6184.52|6184.52|6188.08|6188.08|6184.52|6184.52|0
1636468300000|2021-11-09 14:31:40|6182.74|6182.74|6182.74|6182.74|6182.74|6182.74|6182.74|6182.74|0
1636468330000|2021-11-09 14:32:10|6179.19|6179.19|6180.96|6180.96|6180.96|6180.96|6179.19|6179.19|0
1636468380000|2021-11-09 14:33:00|6180.32|6180.32|6179.67|6179.67|6180.32|6180.32|6179.67|6179.67|0
1636468390000|2021-11-09 14:33:10|6179.02|6179.02|6179.02|6179.02|6179.02|6179.02|6179.02|6179.02|0
1636468400000|2021-11-09 14:33:20|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|0
1636468470000|2021-11-09 14:34:30|6176.76|6176.76|6176.76|6176.76|6176.76|6176.76|6176.76|6176.76|0
1636468480000|2021-11-09 14:34:40|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|0
1636468500000|2021-11-09 14:35:00|6178.54|6178.54|6182.1|6182.1|6182.1|6182.1|6178.54|6178.54|0
1636468510000|2021-11-09 14:35:10|6180.8|6180.8|6178.21|6178.21|6180.8|6180.8|6178.21|6178.21|0
1636468570000|2021-11-09 14:36:10|6176.43|6176.43|6176.43|6176.43|6176.43|6176.43|6176.43|6176.43|0
1636468580000|2021-11-09 14:36:20|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|6177.08|0
1636468610000|2021-11-09 14:36:50|6177.73|6177.73|6177.73|6177.73|6177.73|6177.73|6177.73|6177.73|0
1636468620000|2021-11-09 14:37:00|6179.51|6179.51|6174.65|6174.65|6179.51|6179.51|6174.65|6174.65|0
1636468700000|2021-11-09 14:38:20|6175.3|6175.3|6175.3|6175.3|6175.3|6175.3|6175.3|6175.3|0
1636468710000|2021-11-09 14:38:30|6173.52|6173.52|6173.52|6173.52|6175.3|6175.3|6173.52|6173.52|0
1636468780000|2021-11-09 14:39:40|6171.74|6171.74|6169.97|6169.97|6171.74|6171.74|6169.97|6169.97|0
1636468840000|2021-11-09 14:40:40|6171.74|6171.74|6171.74|6171.74|6171.74|6171.74|6171.74|6171.74|0
1636468930000|2021-11-09 14:42:10|6164.63|6164.63|6168.19|6168.19|6168.19|6168.19|6164.63|6164.63|0
1636468940000|2021-11-09 14:42:20|6169.97|6169.97|6174.17|6174.17|6174.17|6174.17|6168.83|6168.83|0
1636468970000|2021-11-09 14:42:50|6174.82|6174.82|6174.82|6174.82|6174.82|6174.82|6174.82|6174.82|0
1636469030000|2021-11-09 14:43:50|6171.26|6171.26|6171.26|6171.26|6171.26|6171.26|6171.26|6171.26|0
1636469040000|2021-11-09 14:44:00|6170.61|6170.61|6170.61|6170.61|6170.61|6170.61|6170.61|6170.61|0
1636469130000|2021-11-09 14:45:30|6168.83|6168.83|6167.06|6167.06|6170.61|6170.61|6167.06|6167.06|0
1636469140000|2021-11-09 14:45:40|6170.61|6170.61|6170.61|6170.61|6170.61|6170.61|6170.61|6170.61|0
1636469190000|2021-11-09 14:46:30|6172.39|6172.39|6172.39|6172.39|6174.17|6174.17|6172.39|6172.39|0
1636469230000|2021-11-09 14:47:10|6175.95|6175.95|6174.17|6174.17|6175.95|6175.95|6172.39|6172.39|0
1636469240000|2021-11-09 14:47:20|6172.39|6172.39|6172.39|6172.39|6172.39|6172.39|6172.39|6172.39|0
1636469280000|2021-11-09 14:48:00|6170.61|6170.61|6174.17|6174.17|6174.17|6174.17|6168.83|6168.83|0
1636469350000|2021-11-09 14:49:10|6175.95|6175.95|6175.95|6175.95|6175.95|6175.95|6175.95|6175.95|0
1636469370000|2021-11-09 14:49:30|6174.17|6174.17|6174.17|6174.17|6174.17|6174.17|6174.17|6174.17|0
1636469420000|2021-11-09 14:50:20|6172.39|6172.39|6172.39|6172.39|6172.39|6172.39|6172.39|6172.39|0
1636469430000|2021-11-09 14:50:30|6173.04|6173.04|6173.04|6173.04|6173.04|6173.04|6173.04|6173.04|0
1636469470000|2021-11-09 14:51:10|6174.82|6174.82|6174.82|6174.82|6174.82|6174.82|6174.82|6174.82|0
1636469480000|2021-11-09 14:51:20|6175.46|6175.46|6175.46|6175.46|6175.46|6175.46|6175.46|6175.46|0
1636469490000|2021-11-09 14:51:30|6176.76|6176.76|6178.54|6178.54|6178.54|6178.54|6176.76|6176.76|0
1636469510000|2021-11-09 14:51:50|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|6180.32|0
1636469530000|2021-11-09 14:52:10|6178.54|6178.54|6178.54|6178.54|6178.54|6178.54|6178.54|6178.54|0
1636469620000|2021-11-09 14:53:40|6174.98|6174.98|6174.98|6174.98|6174.98|6174.98|6174.98|6174.98|0
1636469630000|2021-11-09 14:53:50|6174.33|6174.33|6174.33|6174.33|6174.33|6174.33|6174.33|6174.33|0
1636469640000|2021-11-09 14:54:00|6174.98|6174.98|6174.98|6174.98|6174.98|6174.98|6174.98|6174.98|0
1636469650000|2021-11-09 14:54:10|6171.42|6171.42|6169.64|6169.64|6171.42|6171.42|6169.64|6169.64|0
1636469720000|2021-11-09 14:55:20|6171.42|6171.42|6171.42|6171.42|6171.42|6171.42|6171.42|6171.42|0
1636469740000|2021-11-09 14:55:40|6170.13|6170.13|6170.13|6170.13|6170.13|6170.13|6170.13|6170.13|0
1636469750000|2021-11-09 14:55:50|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|6168.35|0
1636469770000|2021-11-09 14:56:10|6166.57|6166.57|6166.57|6166.57|6166.57|6166.57|6166.57|6166.57|0
1636469780000|2021-11-09 14:56:20|6164.79|6164.79|6164.79|6164.79|6164.79|6164.79|6164.79|6164.79|0
1636469810000|2021-11-09 14:56:50|6166.57|6166.57|6166.57|6166.57|6166.57|6166.57|6166.57|6166.57|0
1636469850000|2021-11-09 14:57:30|6164.79|6164.79|6164.15|6164.15|6164.79|6164.79|6164.15|6164.15|0
1636469860000|2021-11-09 14:57:40|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|6166.73|0
1636469870000|2021-11-09 14:57:50|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|6168.51|0
1636469880000|2021-11-09 14:58:00|6166.73|6166.73|6163.01|6163.01|6166.73|6166.73|6163.01|6163.01|0
1636469900000|2021-11-09 14:58:20|6161.23|6161.23|6161.23|6161.23|6161.23|6161.23|6161.23|6161.23|0
1636469910000|2021-11-09 14:58:30|6155.9|6155.9|6152.34|6152.34|6155.9|6155.9|6152.34|6152.34|0
1636469920000|2021-11-09 14:58:40|6154.12|6154.12|6154.12|6154.12|6154.12|6154.12|6154.12|6154.12|0
1636469940000|2021-11-09 14:59:00|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|0
1636469960000|2021-11-09 14:59:20|6154.6|6154.6|6154.6|6154.6|6154.6|6154.6|6154.6|6154.6|0
1636470010000|2021-11-09 15:00:10|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|0
1636470020000|2021-11-09 15:00:20|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|6158.16|0
1636470040000|2021-11-09 15:00:40|6156.38|6156.38|6156.38|6156.38|6156.38|6156.38|6156.38|6156.38|0
1636470080000|2021-11-09 15:01:20|6154.6|6154.6|6156.38|6156.38|6156.38|6156.38|6154.6|6154.6|0
1636470110000|2021-11-09 15:01:50|6154.6|6154.6|6156.38|6156.38|6156.38|6156.38|6154.6|6154.6|0
1636470120000|2021-11-09 15:02:00|6154.6|6154.6|6154.6|6154.6|6154.6|6154.6|6154.6|6154.6|0
1636470130000|2021-11-09 15:02:10|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|6152.83|0
1636470140000|2021-11-09 15:02:20|6151.05|6151.05|6151.05|6151.05|6151.05|6151.05|6151.05|6151.05|0
1636470200000|2021-11-09 15:03:20|6154.6|6154.6|6156.38|6156.38|6156.38|6156.38|6154.6|6154.6|0
1636470270000|2021-11-09 15:04:30|6157.03|6157.03|6157.03|6157.03|6157.03|6157.03|6157.03|6157.03|0
1636470280000|2021-11-09 15:04:40|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|6149.92|0
1636470290000|2021-11-09 15:04:50|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|6151.69|0
1636470300000|2021-11-09 15:05:00|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|6153.47|0
1636470310000|2021-11-09 15:05:10|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|6155.25|0
1636470330000|2021-11-09 15:05:30|6155.9|6155.9|6155.9|6155.9|6155.9|6155.9|6155.9|6155.9|0
1636470410000|2021-11-09 15:06:50|6156.55|6156.55|6156.55|6156.55|6156.55|6156.55|6156.55|6156.55|0
1636470420000|2021-11-09 15:07:00|6154.77|6154.77|6152.99|6152.99|6154.77|6154.77|6152.99|6152.99|0
1636470490000|2021-11-09 15:08:10|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|6151.21|0
1636470510000|2021-11-09 15:08:30|6150.56|6150.56|6150.56|6150.56|6150.56|6150.56|6150.56|6150.56|0
1636470530000|2021-11-09 15:08:50|6152.34|6152.34|6152.34|6152.34|6152.34|6152.34|6152.34|6152.34|0
1636470540000|2021-11-09 15:09:00|6147.01|6147.01|6145.23|6145.23|6147.01|6147.01|6145.23|6145.23|0
1636470550000|2021-11-09 15:09:10|6148.78|6148.78|6148.14|6148.14|6148.78|6148.78|6148.14|6148.14|0
1636470560000|2021-11-09 15:09:20|6146.36|6146.36|6145.71|6145.71|6146.36|6146.36|6145.71|6145.71|0
1636470570000|2021-11-09 15:09:30|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|6144.42|0
1636470580000|2021-11-09 15:09:40|6140.86|6140.86|6140.86|6140.86|6140.86|6140.86|6140.86|6140.86|0
1636470600000|2021-11-09 15:10:00|6139.08|6139.08|6139.08|6139.08|6139.08|6139.08|6139.08|6139.08|0
1636470610000|2021-11-09 15:10:10|6140.86|6140.86|6140.86|6140.86|6140.86|6140.86|6140.86|6140.86|0
1636470630000|2021-11-09 15:10:30|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|0
1636470640000|2021-11-09 15:10:40|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|0
1636470660000|2021-11-09 15:11:00|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|0
1636470690000|2021-11-09 15:11:30|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|0
1636470720000|2021-11-09 15:12:00|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1636470760000|2021-11-09 15:12:40|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|0
1636470770000|2021-11-09 15:12:50|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|0
1636470800000|2021-11-09 15:13:20|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|6131.15|0
1636470840000|2021-11-09 15:14:00|6130.51|6130.51|6129.86|6129.86|6130.51|6130.51|6129.86|6129.86|0
1636470850000|2021-11-09 15:14:10|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|0
1636470860000|2021-11-09 15:14:20|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|0
1636470920000|2021-11-09 15:15:20|6125.01|6125.01|6124.36|6124.36|6125.01|6125.01|6124.36|6124.36|0
1636470930000|2021-11-09 15:15:30|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|6122.58|0
1636470960000|2021-11-09 15:16:00|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|0
1636470980000|2021-11-09 15:16:20|6125.49|6125.49|6120.15|6120.15|6125.49|6125.49|6120.15|6120.15|0
1636471090000|2021-11-09 15:18:10|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|0
1636471120000|2021-11-09 15:18:40|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|6114.82|0
1636471140000|2021-11-09 15:19:00|6116.11|6116.11|6116.11|6116.11|6116.11|6116.11|6116.11|6116.11|0
1636471150000|2021-11-09 15:19:10|6114.82|6114.82|6118.38|6118.38|6118.38|6118.38|6114.82|6114.82|0
1636471190000|2021-11-09 15:19:50|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|0
1636471200000|2021-11-09 15:20:00|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|0
1636471210000|2021-11-09 15:20:10|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|6123.71|0
1636471270000|2021-11-09 15:21:10|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|6121.93|0
1636471320000|2021-11-09 15:22:00|6123.23|6123.23|6123.23|6123.23|6123.23|6123.23|6123.23|6123.23|0
1636471370000|2021-11-09 15:22:50|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|0
1636471400000|2021-11-09 15:23:20|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|0
1636471410000|2021-11-09 15:23:30|6119.02|6119.02|6117.24|6117.24|6119.02|6119.02|6117.24|6117.24|0
1636471440000|2021-11-09 15:24:00|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|6116.6|0
1636471450000|2021-11-09 15:24:10|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|0
1636471480000|2021-11-09 15:24:40|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|0
1636471530000|2021-11-09 15:25:30|6117.24|6117.24|6115.47|6115.47|6117.24|6117.24|6115.47|6115.47|0
1636471550000|2021-11-09 15:25:50|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|0
1636471570000|2021-11-09 15:26:10|6115.47|6115.47|6115.47|6115.47|6115.47|6115.47|6115.47|6115.47|0
1636471600000|2021-11-09 15:26:40|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|6113.69|0
1636471620000|2021-11-09 15:27:00|6112.39|6112.39|6111.74|6111.74|6112.39|6112.39|6111.74|6111.74|0
1636471630000|2021-11-09 15:27:10|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|0
1636471640000|2021-11-09 15:27:20|6114.17|6114.17|6114.17|6114.17|6114.17|6114.17|6114.17|6114.17|0
1636471680000|2021-11-09 15:28:00|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|6113.52|0
1636471690000|2021-11-09 15:28:10|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|0
1636471700000|2021-11-09 15:28:20|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|0
1636471710000|2021-11-09 15:28:30|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|0
1636471830000|2021-11-09 15:30:30|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|0
1636471840000|2021-11-09 15:30:40|6106.41|6106.41|6108.19|6108.19|6108.19|6108.19|6106.41|6106.41|0
1636471850000|2021-11-09 15:30:50|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|0
1636471870000|2021-11-09 15:31:10|6104.63|6104.63|6104.63|6104.63|6104.63|6104.63|6104.63|6104.63|0
1636471880000|2021-11-09 15:31:20|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|0
1636471940000|2021-11-09 15:32:20|6109.97|6109.97|6113.52|6113.52|6113.52|6113.52|6109.97|6109.97|0
1636471990000|2021-11-09 15:33:10|6111.74|6111.74|6111.74|6111.74|6111.74|6111.74|6111.74|6111.74|0
1636472000000|2021-11-09 15:33:20|6108.67|6108.67|6108.67|6108.67|6108.67|6108.67|6108.67|6108.67|0
1636472010000|2021-11-09 15:33:30|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|6108.02|0
1636472040000|2021-11-09 15:34:00|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|6106.24|0
1636472060000|2021-11-09 15:34:20|6104.47|6104.47|6106.24|6106.24|6106.24|6106.24|6104.47|6104.47|0
1636472080000|2021-11-09 15:34:40|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|0
1636472120000|2021-11-09 15:35:20|6106.89|6106.89|6110.45|6110.45|6110.45|6110.45|6106.89|6106.89|0
1636472180000|2021-11-09 15:36:20|6114.01|6114.01|6114.01|6114.01|6115.79|6115.79|6114.01|6114.01|0
1636472190000|2021-11-09 15:36:30|6114.65|6114.65|6114.65|6114.65|6114.65|6114.65|6114.65|6114.65|0
1636472220000|2021-11-09 15:37:00|6116.43|6116.43|6116.43|6116.43|6118.21|6118.21|6116.43|6116.43|0
1636472230000|2021-11-09 15:37:10|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|6112.88|0
1636472250000|2021-11-09 15:37:30|6115.47|6115.47|6116.11|6116.11|6116.11|6116.11|6115.47|6115.47|0
1636472290000|2021-11-09 15:38:10|6121.45|6121.45|6117.89|6117.89|6121.45|6121.45|6117.89|6117.89|0
1636472300000|2021-11-09 15:38:20|6116.11|6116.11|6117.89|6117.89|6117.89|6117.89|6116.11|6116.11|0
1636472330000|2021-11-09 15:38:50|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|6121.45|0
1636472350000|2021-11-09 15:39:10|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|6120.15|0
1636472360000|2021-11-09 15:39:20|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|0
1636472400000|2021-11-09 15:40:00|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|6124.36|0
1636472410000|2021-11-09 15:40:10|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|0
1636472450000|2021-11-09 15:40:50|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|0
1636472510000|2021-11-09 15:41:50|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|0
1636472520000|2021-11-09 15:42:00|6126.14|6126.14|6129.7|6129.7|6129.7|6129.7|6126.14|6126.14|0
1636472540000|2021-11-09 15:42:20|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|0
1636472560000|2021-11-09 15:42:40|6127.27|6127.27|6130.83|6130.83|6130.83|6130.83|6123.71|6123.71|0
1636472570000|2021-11-09 15:42:50|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1636472580000|2021-11-09 15:43:00|6130.34|6130.34|6130.34|6130.34|6130.34|6130.34|6130.34|6130.34|0
1636472620000|2021-11-09 15:43:40|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|0
1636472630000|2021-11-09 15:43:50|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|6131.47|0
1636472660000|2021-11-09 15:44:20|6133.25|6133.25|6132.61|6132.61|6133.25|6133.25|6132.61|6132.61|0
1636472680000|2021-11-09 15:44:40|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|0
1636472690000|2021-11-09 15:44:50|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|0
1636472730000|2021-11-09 15:45:30|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|6128.4|0
1636472920000|2021-11-09 15:48:40|6129.05|6129.05|6130.99|6130.99|6130.99|6130.99|6129.05|6129.05|0
1636472930000|2021-11-09 15:48:50|6130.34|6130.34|6130.34|6130.34|6130.34|6130.34|6130.34|6130.34|0
1636472960000|2021-11-09 15:49:20|6129.7|6129.7|6128.4|6128.4|6129.7|6129.7|6128.4|6128.4|0
1636472980000|2021-11-09 15:49:40|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|0
1636472990000|2021-11-09 15:49:50|6124.36|6124.36|6122.58|6122.58|6124.36|6124.36|6122.58|6122.58|0
1636473000000|2021-11-09 15:50:00|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|6127.92|0
1636473010000|2021-11-09 15:50:10|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|6129.7|0
1636473040000|2021-11-09 15:50:40|6130.34|6130.34|6130.34|6130.34|6130.34|6130.34|6130.34|6130.34|0
1636473100000|2021-11-09 15:51:40|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1636473140000|2021-11-09 15:52:20|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1636473170000|2021-11-09 15:52:50|6130.34|6130.34|6133.9|6133.9|6133.9|6133.9|6130.34|6130.34|0
1636473200000|2021-11-09 15:53:20|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1636473230000|2021-11-09 15:53:50|6135.68|6135.68|6137.46|6137.46|6137.46|6137.46|6135.68|6135.68|0
1636473250000|2021-11-09 15:54:10|6132.12|6132.12|6133.9|6133.9|6133.9|6133.9|6130.34|6130.34|0
1636473330000|2021-11-09 15:55:30|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|0
1636473350000|2021-11-09 15:55:50|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1636473410000|2021-11-09 15:56:50|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1636473430000|2021-11-09 15:57:10|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1636473460000|2021-11-09 15:57:40|6133.25|6133.25|6133.25|6133.25|6133.25|6133.25|6133.25|6133.25|0
1636473470000|2021-11-09 15:57:50|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1636473480000|2021-11-09 15:58:00|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1636473500000|2021-11-09 15:58:20|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1636473520000|2021-11-09 15:58:40|6132.12|6132.12|6130.34|6130.34|6132.12|6132.12|6130.34|6130.34|0
1636473540000|2021-11-09 15:59:00|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|6132.12|0
1636473580000|2021-11-09 15:59:40|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|6133.9|0
1636473590000|2021-11-09 15:59:50|6135.19|6135.19|6135.84|6135.84|6135.84|6135.84|6135.19|6135.19|0
1636473610000|2021-11-09 16:00:10|6136.49|6136.49|6136.49|6136.49|6136.49|6136.49|6136.49|6136.49|0
1636473650000|2021-11-09 16:00:50|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|0
1636473750000|2021-11-09 16:02:30|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|6138.27|0
1636473760000|2021-11-09 16:02:40|6136.49|6136.49|6137.14|6137.14|6137.14|6137.14|6136.49|6136.49|0
1636473810000|2021-11-09 16:03:30|6138.92|6138.92|6137.14|6137.14|6138.92|6138.92|6137.14|6137.14|0
1636473830000|2021-11-09 16:03:50|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|6135.36|0
1636473940000|2021-11-09 16:05:40|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1636473950000|2021-11-09 16:05:50|6134.23|6134.23|6136.01|6136.01|6136.01|6136.01|6134.23|6134.23|0
1636473990000|2021-11-09 16:06:30|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|0
1636474110000|2021-11-09 16:08:30|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1636474130000|2021-11-09 16:08:50|6134.23|6134.23|6132.45|6132.45|6134.23|6134.23|6132.45|6132.45|0
1636474150000|2021-11-09 16:09:10|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|6134.23|0
1636474290000|2021-11-09 16:11:30|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1636474320000|2021-11-09 16:12:00|6134.23|6134.23|6136.01|6136.01|6136.01|6136.01|6134.23|6134.23|0
1636474330000|2021-11-09 16:12:10|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|0
1636474340000|2021-11-09 16:12:20|6132.93|6132.93|6132.93|6132.93|6132.93|6132.93|6132.93|6132.93|0
1636474370000|2021-11-09 16:12:50|6132.28|6132.28|6132.28|6132.28|6132.28|6132.28|6132.28|6132.28|0
1636474400000|2021-11-09 16:13:20|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|0
1636474410000|2021-11-09 16:13:30|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|0
1636474480000|2021-11-09 16:14:40|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|0
1636474490000|2021-11-09 16:14:50|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|0
1636474570000|2021-11-09 16:16:10|6127.6|6127.6|6127.6|6127.6|6127.6|6127.6|6127.6|6127.6|0
1636474640000|2021-11-09 16:17:20|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|0
1636474790000|2021-11-09 16:19:50|6127.6|6127.6|6129.37|6129.37|6129.37|6129.37|6127.6|6127.6|0
1636474800000|2021-11-09 16:20:00|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|6128.73|0
1636475050000|2021-11-09 16:24:10|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|6126.95|0
1636475070000|2021-11-09 16:24:30|6127.6|6127.6|6127.6|6127.6|6127.6|6127.6|6127.6|6127.6|0
1636475120000|2021-11-09 16:25:20|6129.37|6129.37|6127.6|6127.6|6129.37|6129.37|6127.6|6127.6|0
1636475130000|2021-11-09 16:25:30|6125.82|6125.82|6125.82|6125.82|6125.82|6125.82|6125.82|6125.82|0
1636475180000|2021-11-09 16:26:20|6125.17|6125.17|6123.39|6123.39|6125.17|6125.17|6123.39|6123.39|0
1636475210000|2021-11-09 16:26:50|6121.61|6121.61|6119.83|6119.83|6121.61|6121.61|6119.83|6119.83|0
1636475250000|2021-11-09 16:27:30|6118.05|6118.05|6119.83|6119.83|6119.83|6119.83|6118.05|6118.05|0
1636475270000|2021-11-09 16:27:50|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|0
1636475310000|2021-11-09 16:28:30|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|0
1636475340000|2021-11-09 16:29:00|6120.48|6120.48|6118.7|6118.7|6120.48|6120.48|6118.7|6118.7|0
1636475360000|2021-11-09 16:29:20|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6118.7|6118.7|0
1636475370000|2021-11-09 16:29:30|6122.26|6122.26|6122.91|6122.91|6122.91|6122.91|6122.26|6122.26|0
1636475380000|2021-11-09 16:29:40|6121.13|6121.13|6119.83|6119.83|6121.13|6121.13|6119.83|6119.83|0
1636475390000|2021-11-09 16:29:50|6121.61|6121.61|6118.05|6118.05|6121.61|6121.61|6118.05|6118.05|0
1636532140000|2021-11-10 08:15:40|6121.45|6121.45|6121.45|6121.45|6123.23|6123.23|6121.45|6121.45|0
1636532160000|2021-11-10 08:16:00|6119.67|6119.67|6119.67|6119.67|6119.67|6119.67|6119.67|6119.67|0
1636532210000|2021-11-10 08:16:50|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|0
1636532240000|2021-11-10 08:17:20|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|6117.24|0
1636532250000|2021-11-10 08:17:30|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|6117.89|0
1636532260000|2021-11-10 08:17:40|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|0
1636532290000|2021-11-10 08:18:10|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|0
1636532330000|2021-11-10 08:18:50|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|6118.54|0
1636532520000|2021-11-10 08:22:00|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|0
1636532560000|2021-11-10 08:22:40|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|0
1636532580000|2021-11-10 08:23:00|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|6120.8|0
1636532710000|2021-11-10 08:25:10|6117.24|6117.24|6113.69|6113.69|6117.24|6117.24|6113.69|6113.69|0
1636532740000|2021-11-10 08:25:40|6111.91|6111.91|6111.91|6111.91|6111.91|6111.91|6111.91|6111.91|0
1636532780000|2021-11-10 08:26:20|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1636532790000|2021-11-10 08:26:30|6106.57|6106.57|6104.79|6104.79|6106.57|6106.57|6104.79|6104.79|0
1636532810000|2021-11-10 08:26:50|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|6110.13|0
1636532940000|2021-11-10 08:29:00|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|6106.57|0
1636532980000|2021-11-10 08:29:40|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|6108.35|0
1636533000000|2021-11-10 08:30:00|6106.57|6106.57|6107.87|6107.87|6107.87|6107.87|6104.79|6104.79|0
1636533020000|2021-11-10 08:30:20|6108.51|6108.51|6112.23|6112.23|6112.23|6112.23|6108.51|6108.51|0
1636533070000|2021-11-10 08:31:10|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|0
1636533080000|2021-11-10 08:31:20|6106.9|6106.9|6105.12|6105.12|6106.9|6106.9|6105.12|6105.12|0
1636533100000|2021-11-10 08:31:40|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1636533110000|2021-11-10 08:31:50|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|6107.38|0
1636533150000|2021-11-10 08:32:30|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|0
1636533280000|2021-11-10 08:34:40|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1636533360000|2021-11-10 08:36:00|6101.88|6101.88|6091.21|6091.21|6101.88|6101.88|6091.21|6091.21|0
1636533420000|2021-11-10 08:37:00|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|6092.99|0
1636533560000|2021-11-10 08:39:20|6094.77|6094.77|6096.55|6096.55|6096.55|6096.55|6094.77|6094.77|0
1636533570000|2021-11-10 08:39:30|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|6094.77|0
1636533590000|2021-11-10 08:39:50|6100.1|6100.1|6100.1|6100.1|6100.1|6100.1|6100.1|6100.1|0
1636533630000|2021-11-10 08:40:30|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|0
1636533650000|2021-11-10 08:40:50|6099.94|6099.94|6100.59|6100.59|6100.59|6100.59|6099.94|6099.94|0
1636533660000|2021-11-10 08:41:00|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1636533670000|2021-11-10 08:41:10|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|6107.7|0
1636533690000|2021-11-10 08:41:30|6105.92|6105.92|6107.87|6107.87|6107.87|6107.87|6105.92|6105.92|0
1636533720000|2021-11-10 08:42:00|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|0
1636533760000|2021-11-10 08:42:40|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|0
1636533860000|2021-11-10 08:44:20|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|6106.74|0
1636533920000|2021-11-10 08:45:20|6103.18|6103.18|6101.4|6101.4|6103.18|6103.18|6101.4|6101.4|0
1636533930000|2021-11-10 08:45:30|6097.84|6097.84|6092.51|6092.51|6097.84|6097.84|6092.51|6092.51|0
1636534000000|2021-11-10 08:46:40|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|0
1636534020000|2021-11-10 08:47:00|6092.99|6092.99|6093.64|6093.64|6093.64|6093.64|6092.99|6092.99|0
1636534050000|2021-11-10 08:47:30|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|0
1636534060000|2021-11-10 08:47:40|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|0
1636534100000|2021-11-10 08:48:20|6095.42|6095.42|6097.19|6097.19|6097.19|6097.19|6095.42|6095.42|0
1636534210000|2021-11-10 08:50:10|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|0
1636534230000|2021-11-10 08:50:30|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|0
1636534290000|2021-11-10 08:51:30|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|0
1636534300000|2021-11-10 08:51:40|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|0
1636534320000|2021-11-10 08:52:00|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|6091.21|0
1636534340000|2021-11-10 08:52:20|6087.65|6087.65|6089.43|6089.43|6089.43|6089.43|6087.65|6087.65|0
1636534460000|2021-11-10 08:54:20|6087.65|6087.65|6085.87|6085.87|6087.65|6087.65|6085.87|6085.87|0
1636534470000|2021-11-10 08:54:30|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|6084.1|0
1636534490000|2021-11-10 08:54:50|6087.65|6087.65|6085.87|6085.87|6087.65|6087.65|6085.87|6085.87|0
1636534580000|2021-11-10 08:56:20|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|0
1636534590000|2021-11-10 08:56:30|6078.76|6078.76|6078.76|6078.76|6078.76|6078.76|6078.76|6078.76|0
1636534600000|2021-11-10 08:56:40|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|0
1636534730000|2021-11-10 08:58:50|6080.54|6080.54|6076.98|6076.98|6080.54|6080.54|6076.98|6076.98|0
1636534750000|2021-11-10 08:59:10|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|6080.54|0
1636534760000|2021-11-10 08:59:20|6078.76|6078.76|6073.42|6073.42|6078.76|6078.76|6073.42|6073.42|0
1636534770000|2021-11-10 08:59:30|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|6071.64|0
1636534920000|2021-11-10 09:02:00|6069.87|6069.87|6068.09|6068.09|6069.87|6069.87|6068.09|6068.09|0
1636534940000|2021-11-10 09:02:20|6071.64|6071.64|6073.59|6073.59|6073.59|6073.59|6071.64|6071.64|0
1636534980000|2021-11-10 09:03:00|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|6078.92|0
1636535000000|2021-11-10 09:03:20|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|0
1636535100000|2021-11-10 09:05:00|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|6080.05|0
1636535200000|2021-11-10 09:06:40|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|0
1636535210000|2021-11-10 09:06:50|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|0
1636535240000|2021-11-10 09:07:20|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|0
1636535290000|2021-11-10 09:08:10|6085.87|6085.87|6085.87|6085.87|6085.87|6085.87|6085.87|6085.87|0
1636535340000|2021-11-10 09:09:00|6084.1|6084.1|6080.54|6080.54|6084.1|6084.1|6080.54|6080.54|0
1636535350000|2021-11-10 09:09:10|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|0
1636535380000|2021-11-10 09:09:40|6083.13|6083.13|6087.98|6087.98|6087.98|6087.98|6083.13|6083.13|0
1636535390000|2021-11-10 09:09:50|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|0
1636535410000|2021-11-10 09:10:10|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|0
1636535480000|2021-11-10 09:11:20|6093.96|6093.96|6097.52|6097.52|6097.52|6097.52|6093.96|6093.96|0
1636535500000|2021-11-10 09:11:40|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|0
1636535520000|2021-11-10 09:12:00|6097.52|6097.52|6099.3|6099.3|6099.3|6099.3|6097.52|6097.52|0
1636535560000|2021-11-10 09:12:40|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|6102.54|0
1636535570000|2021-11-10 09:12:50|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|0
1636535580000|2021-11-10 09:13:00|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|6099.3|0
1636535590000|2021-11-10 09:13:10|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1636535700000|2021-11-10 09:15:00|6101.56|6101.56|6098|6098|6101.56|6101.56|6098|6098|0
1636535780000|2021-11-10 09:16:20|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1636535870000|2021-11-10 09:17:50|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|0
1636535910000|2021-11-10 09:18:30|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|0
1636535920000|2021-11-10 09:18:40|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|0
1636535940000|2021-11-10 09:19:00|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1636535950000|2021-11-10 09:19:10|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|0
1636536070000|2021-11-10 09:21:10|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|0
1636536150000|2021-11-10 09:22:30|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|0
1636536180000|2021-11-10 09:23:00|6103.99|6103.99|6105.77|6105.77|6105.77|6105.77|6103.99|6103.99|0
1636536200000|2021-11-10 09:23:20|6103.99|6103.99|6103.99|6103.99|6103.99|6103.99|6103.99|6103.99|0
1636536270000|2021-11-10 09:24:30|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|0
1636536310000|2021-11-10 09:25:10|6106.41|6106.41|6108.84|6108.84|6108.84|6108.84|6106.41|6106.41|0
1636536340000|2021-11-10 09:25:40|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|0
1636536350000|2021-11-10 09:25:50|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|0
1636536360000|2021-11-10 09:26:00|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|0
1636536520000|2021-11-10 09:28:40|6111.75|6111.75|6115.31|6115.31|6115.31|6115.31|6111.75|6111.75|0
1636536550000|2021-11-10 09:29:10|6117.09|6117.09|6118.87|6118.87|6118.87|6118.87|6117.09|6117.09|0
1636536610000|2021-11-10 09:30:10|6117.09|6117.09|6117.09|6117.09|6117.09|6117.09|6117.09|6117.09|0
1636536630000|2021-11-10 09:30:30|6120.64|6120.64|6122.42|6122.42|6122.42|6122.42|6120.64|6120.64|0
1636536660000|2021-11-10 09:31:00|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|0
1636536750000|2021-11-10 09:32:30|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|0
1636536830000|2021-11-10 09:33:50|6122.42|6122.42|6124.2|6124.2|6124.2|6124.2|6122.42|6122.42|0
1636536840000|2021-11-10 09:34:00|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|0
1636536890000|2021-11-10 09:34:50|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|0
1636536960000|2021-11-10 09:36:00|6122.91|6122.91|6121.13|6121.13|6122.91|6122.91|6121.13|6121.13|0
1636536990000|2021-11-10 09:36:30|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|0
1636537040000|2021-11-10 09:37:20|6120|6120|6120|6120|6120|6120|6120|6120|0
1636537080000|2021-11-10 09:38:00|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|0
1636537130000|2021-11-10 09:38:50|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|0
1636537180000|2021-11-10 09:39:40|6111.1|6111.1|6111.1|6111.1|6111.1|6111.1|6111.1|6111.1|0
1636537210000|2021-11-10 09:40:10|6114.66|6114.66|6109.32|6109.32|6114.66|6114.66|6109.32|6109.32|0
1636537230000|2021-11-10 09:40:30|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|0
1636537270000|2021-11-10 09:41:10|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|0
1636537320000|2021-11-10 09:42:00|6118.22|6118.22|6116.44|6116.44|6118.22|6118.22|6116.44|6116.44|0
1636537460000|2021-11-10 09:44:20|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|0
1636537540000|2021-11-10 09:45:40|6120.16|6120.16|6120.16|6120.16|6120.16|6120.16|6120.16|6120.16|0
1636537710000|2021-11-10 09:48:30|6123.72|6123.72|6130.83|6130.83|6130.83|6130.83|6123.72|6123.72|0
1636537720000|2021-11-10 09:48:40|6132.61|6132.61|6132.61|6132.61|6132.61|6132.61|6132.61|6132.61|0
1636537800000|2021-11-10 09:50:00|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|0
1636537820000|2021-11-10 09:50:20|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|0
1636537910000|2021-11-10 09:51:50|6137.95|6137.95|6139.73|6139.73|6139.73|6139.73|6137.95|6137.95|0
1636537970000|2021-11-10 09:52:50|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1636537980000|2021-11-10 09:53:00|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1636538010000|2021-11-10 09:53:30|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|0
1636538200000|2021-11-10 09:56:40|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|0
1636538280000|2021-11-10 09:58:00|6134.39|6134.39|6132.61|6132.61|6134.39|6134.39|6132.61|6132.61|0
1636538420000|2021-11-10 10:00:20|6130.83|6130.83|6132.61|6132.61|6132.61|6132.61|6130.83|6130.83|0
1636538590000|2021-11-10 10:03:10|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|0
1636538600000|2021-11-10 10:03:20|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|0
1636538740000|2021-11-10 10:05:40|6125.5|6125.5|6125.5|6125.5|6125.5|6125.5|6125.5|6125.5|0
1636538830000|2021-11-10 10:07:10|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|0
1636538880000|2021-11-10 10:08:00|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|0
1636538930000|2021-11-10 10:08:50|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|0
1636538950000|2021-11-10 10:09:10|6125.5|6125.5|6123.72|6123.72|6125.5|6125.5|6123.72|6123.72|0
1636539010000|2021-11-10 10:10:10|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|6125.01|0
1636539020000|2021-11-10 10:10:20|6125.66|6125.66|6125.66|6125.66|6125.66|6125.66|6125.66|6125.66|0
1636539050000|2021-11-10 10:10:50|6127.44|6127.44|6127.44|6127.44|6127.44|6127.44|6127.44|6127.44|0
1636539060000|2021-11-10 10:11:00|6128.09|6128.09|6128.09|6128.09|6128.09|6128.09|6128.09|6128.09|0
1636539080000|2021-11-10 10:11:20|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|6124.53|0
1636539140000|2021-11-10 10:12:20|6122.75|6122.75|6120.97|6120.97|6122.75|6122.75|6120.97|6120.97|0
1636539260000|2021-11-10 10:14:20|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|0
1636539310000|2021-11-10 10:15:10|6115.64|6115.64|6115.64|6115.64|6115.64|6115.64|6115.64|6115.64|0
1636539420000|2021-11-10 10:17:00|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|6112.4|0
1636539450000|2021-11-10 10:17:30|6110.62|6110.62|6110.62|6110.62|6110.62|6110.62|6110.62|6110.62|0
1636539470000|2021-11-10 10:17:50|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|6109.97|0
1636539550000|2021-11-10 10:19:10|6108.19|6108.19|6111.75|6111.75|6111.75|6111.75|6108.19|6108.19|0
1636539560000|2021-11-10 10:19:20|6109.97|6109.97|6105.77|6105.77|6109.97|6109.97|6105.77|6105.77|0
1636539580000|2021-11-10 10:19:40|6107.55|6107.55|6105.77|6105.77|6107.55|6107.55|6105.77|6105.77|0
1636539590000|2021-11-10 10:19:50|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|6105.12|0
1636539600000|2021-11-10 10:20:00|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|0
1636539770000|2021-11-10 10:22:50|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|0
1636539790000|2021-11-10 10:23:10|6109.32|6109.32|6105.77|6105.77|6109.32|6109.32|6105.77|6105.77|0
1636539930000|2021-11-10 10:25:30|6103.99|6103.99|6102.21|6102.21|6103.99|6103.99|6102.21|6102.21|0
1636539970000|2021-11-10 10:26:10|6100.43|6100.43|6100.43|6100.43|6100.43|6100.43|6100.43|6100.43|0
1636539980000|2021-11-10 10:26:20|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|6098.65|0
1636540010000|2021-11-10 10:26:50|6096.87|6096.87|6095.09|6095.09|6096.87|6096.87|6095.09|6095.09|0
1636540020000|2021-11-10 10:27:00|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1636540050000|2021-11-10 10:27:30|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|0
1636540080000|2021-11-10 10:28:00|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|6096.87|0
1636540120000|2021-11-10 10:28:40|6093.32|6093.32|6091.54|6091.54|6093.32|6093.32|6091.54|6091.54|0
1636540130000|2021-11-10 10:28:50|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|0
1636540140000|2021-11-10 10:29:00|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|0
1636540160000|2021-11-10 10:29:20|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|0
1636540190000|2021-11-10 10:29:50|6084.42|6084.42|6086.2|6086.2|6086.2|6086.2|6084.42|6084.42|0
1636540200000|2021-11-10 10:30:00|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|0
1636540270000|2021-11-10 10:31:10|6092.35|6092.35|6091.7|6091.7|6092.35|6092.35|6091.7|6091.7|0
1636540310000|2021-11-10 10:31:50|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|0
1636540320000|2021-11-10 10:32:00|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|0
1636540360000|2021-11-10 10:32:40|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|0
1636540400000|2021-11-10 10:33:20|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|6087.98|0
1636540410000|2021-11-10 10:33:30|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|0
1636540510000|2021-11-10 10:35:10|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|0
1636540600000|2021-11-10 10:36:40|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|6093.48|0
1636540650000|2021-11-10 10:37:30|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|6091.7|0
1636540720000|2021-11-10 10:38:40|6089.92|6089.92|6091.7|6091.7|6091.7|6091.7|6089.92|6089.92|0
1636540760000|2021-11-10 10:39:20|6089.92|6089.92|6088.14|6088.14|6089.92|6089.92|6088.14|6088.14|0
1636540800000|2021-11-10 10:40:00|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|0
1636540850000|2021-11-10 10:40:50|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|0
1636540860000|2021-11-10 10:41:00|6086.36|6086.36|6088.14|6088.14|6088.14|6088.14|6086.36|6086.36|0
1636540890000|2021-11-10 10:41:30|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|6086.36|0
1636540900000|2021-11-10 10:41:40|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|0
1636540990000|2021-11-10 10:43:10|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|0
1636541000000|2021-11-10 10:43:20|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|0
1636541120000|2021-11-10 10:45:20|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|0
1636541150000|2021-11-10 10:45:50|6082.16|6082.16|6080.38|6080.38|6082.16|6082.16|6080.38|6080.38|0
1636541220000|2021-11-10 10:47:00|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|0
1636541230000|2021-11-10 10:47:10|6075.53|6075.53|6077.31|6077.31|6077.31|6077.31|6075.53|6075.53|0
1636541240000|2021-11-10 10:47:20|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|6074.72|0
1636541280000|2021-11-10 10:48:00|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|0
1636541300000|2021-11-10 10:48:20|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|0
1636541370000|2021-11-10 10:49:30|6074.23|6074.23|6072.46|6072.46|6074.23|6074.23|6072.46|6072.46|0
1636541390000|2021-11-10 10:49:50|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|0
1636541450000|2021-11-10 10:50:50|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1636541500000|2021-11-10 10:51:40|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1636541510000|2021-11-10 10:51:50|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|0
1636541560000|2021-11-10 10:52:40|6070.03|6070.03|6064.69|6064.69|6070.03|6070.03|6064.69|6064.69|0
1636541570000|2021-11-10 10:52:50|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|6066.47|0
1636541580000|2021-11-10 10:53:00|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|6068.25|0
1636541690000|2021-11-10 10:54:50|6070.19|6070.19|6071.49|6071.49|6071.49|6071.49|6070.19|6070.19|0
1636541710000|2021-11-10 10:55:10|6073.27|6073.27|6078.6|6078.6|6078.6|6078.6|6073.27|6073.27|0
1636541750000|2021-11-10 10:55:50|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|6079.25|0
1636541760000|2021-11-10 10:56:00|6081.03|6081.03|6088.14|6088.14|6088.14|6088.14|6081.03|6081.03|0
1636541780000|2021-11-10 10:56:20|6091.7|6091.7|6093.48|6093.48|6093.48|6093.48|6091.7|6091.7|0
1636541810000|2021-11-10 10:56:50|6095.26|6095.26|6095.91|6095.91|6095.91|6095.91|6095.26|6095.26|0
1636541850000|2021-11-10 10:57:30|6094.13|6094.13|6094.13|6094.13|6094.13|6094.13|6094.13|6094.13|0
1636541860000|2021-11-10 10:57:40|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|0
1636541900000|2021-11-10 10:58:20|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|0
1636541960000|2021-11-10 10:59:20|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|0
1636542000000|2021-11-10 11:00:00|6099.46|6099.46|6097.68|6097.68|6099.46|6099.46|6097.68|6097.68|0
1636542030000|2021-11-10 11:00:30|6095.91|6095.91|6094.13|6094.13|6095.91|6095.91|6094.13|6094.13|0
1636542040000|2021-11-10 11:00:40|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|0
1636542070000|2021-11-10 11:01:10|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|6099.46|0
1636542080000|2021-11-10 11:01:20|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|0
1636542120000|2021-11-10 11:02:00|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|0
1636542170000|2021-11-10 11:02:50|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|6097.68|0
1636542200000|2021-11-10 11:03:20|6095.09|6095.09|6093.32|6093.32|6095.09|6095.09|6093.32|6093.32|0
1636542220000|2021-11-10 11:03:40|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|0
1636542290000|2021-11-10 11:04:50|6090.89|6090.89|6089.11|6089.11|6090.89|6090.89|6089.11|6089.11|0
1636542390000|2021-11-10 11:06:30|6087.33|6087.33|6085.55|6085.55|6087.33|6087.33|6085.55|6085.55|0
1636542460000|2021-11-10 11:07:40|6083.78|6083.78|6086.2|6086.2|6086.2|6086.2|6083.78|6083.78|0
1636542550000|2021-11-10 11:09:10|6089.76|6089.76|6087.98|6087.98|6089.76|6089.76|6087.98|6087.98|0
1636542570000|2021-11-10 11:09:30|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|0
1636542590000|2021-11-10 11:09:50|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|6084.42|0
1636542620000|2021-11-10 11:10:20|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|6086.2|0
1636542650000|2021-11-10 11:10:50|6082.64|6082.64|6082.64|6082.64|6082.64|6082.64|6082.64|6082.64|0
1636542730000|2021-11-10 11:12:10|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|6080.86|0
1636542750000|2021-11-10 11:12:30|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|0
1636542810000|2021-11-10 11:13:30|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|0
1636542820000|2021-11-10 11:13:40|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|0
1636542880000|2021-11-10 11:14:40|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|6073.75|0
1636542940000|2021-11-10 11:15:40|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|0
1636542960000|2021-11-10 11:16:00|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|0
1636543000000|2021-11-10 11:16:40|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|0
1636543060000|2021-11-10 11:17:40|6076.66|6076.66|6074.72|6074.72|6076.66|6076.66|6074.72|6074.72|0
1636543070000|2021-11-10 11:17:50|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|6074.07|0
1636543100000|2021-11-10 11:18:20|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|6070.51|0
1636543150000|2021-11-10 11:19:10|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|0
1636543200000|2021-11-10 11:20:00|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|0
1636543350000|2021-11-10 11:22:30|6069.22|6069.22|6074.55|6074.55|6074.55|6074.55|6069.22|6069.22|0
1636543370000|2021-11-10 11:22:50|6072.78|6072.78|6071|6071|6072.78|6072.78|6071|6071|0
1636543550000|2021-11-10 11:25:50|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|0
1636543560000|2021-11-10 11:26:00|6071|6071|6071|6071|6071|6071|6071|6071|0
1636543640000|2021-11-10 11:27:20|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|0
1636543730000|2021-11-10 11:28:50|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|0
1636543740000|2021-11-10 11:29:00|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|0
1636543790000|2021-11-10 11:29:50|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|6067.44|0
1636543800000|2021-11-10 11:30:00|6071|6071|6071|6071|6071|6071|6071|6071|0
1636543810000|2021-11-10 11:30:10|6072.78|6072.78|6074.55|6074.55|6074.55|6074.55|6072.78|6072.78|0
1636543930000|2021-11-10 11:32:10|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1636543970000|2021-11-10 11:32:50|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|6079.41|0
1636543990000|2021-11-10 11:33:10|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6074.07|6074.07|0
1636544030000|2021-11-10 11:33:50|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|0
1636544080000|2021-11-10 11:34:40|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1636544150000|2021-11-10 11:35:50|6075.2|6075.2|6075.85|6075.85|6075.85|6075.85|6075.2|6075.2|0
1636544160000|2021-11-10 11:36:00|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|6077.63|0
1636544320000|2021-11-10 11:38:40|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|0
1636544400000|2021-11-10 11:40:00|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|6081.83|0
1636544480000|2021-11-10 11:41:20|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|0
1636544520000|2021-11-10 11:42:00|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|6090.73|0
1636544560000|2021-11-10 11:42:40|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|0
1636544670000|2021-11-10 11:44:30|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|0
1636544700000|2021-11-10 11:45:00|6088.3|6088.3|6086.52|6086.52|6088.3|6088.3|6086.52|6086.52|0
1636544750000|2021-11-10 11:45:50|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1636544760000|2021-11-10 11:46:00|6081.19|6081.19|6082.96|6082.96|6082.96|6082.96|6081.19|6081.19|0
1636544780000|2021-11-10 11:46:20|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|6082.32|0
1636544830000|2021-11-10 11:47:10|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|6082.96|0
1636544890000|2021-11-10 11:48:10|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|6083.61|0
1636544900000|2021-11-10 11:48:20|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|6084.26|0
1636544980000|2021-11-10 11:49:40|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|6086.04|0
1636545060000|2021-11-10 11:51:00|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|0
1636545070000|2021-11-10 11:51:10|6089.6|6089.6|6086.04|6086.04|6089.6|6089.6|6086.04|6086.04|0
1636545080000|2021-11-10 11:51:20|6084.26|6084.26|6087.82|6087.82|6087.82|6087.82|6084.26|6084.26|0
1636545090000|2021-11-10 11:51:30|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|0
1636545100000|2021-11-10 11:51:40|6084.26|6084.26|6086.04|6086.04|6086.04|6086.04|6084.26|6084.26|0
1636545110000|2021-11-10 11:51:50|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|0
1636545180000|2021-11-10 11:53:00|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|6087.17|0
1636545190000|2021-11-10 11:53:10|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|0
1636545360000|2021-11-10 11:56:00|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1636545700000|2021-11-10 12:01:40|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|0
1636545720000|2021-11-10 12:02:00|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|0
1636545790000|2021-11-10 12:03:10|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|0
1636545840000|2021-11-10 12:04:00|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1636545960000|2021-11-10 12:06:00|6102.69|6102.69|6109.81|6109.81|6109.81|6109.81|6102.69|6102.69|0
1636545990000|2021-11-10 12:06:30|6110.46|6110.46|6111.1|6111.1|6111.1|6111.1|6110.46|6110.46|0
1636546030000|2021-11-10 12:07:10|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|0
1636546100000|2021-11-10 12:08:20|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|0
1636546380000|2021-11-10 12:13:00|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|6110.94|0
1636546410000|2021-11-10 12:13:30|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|0
1636546420000|2021-11-10 12:13:40|6110.94|6110.94|6109.16|6109.16|6110.94|6110.94|6109.16|6109.16|0
1636546620000|2021-11-10 12:17:00|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|0
1636546640000|2021-11-10 12:17:20|6113.37|6113.37|6113.37|6113.37|6113.37|6113.37|6113.37|6113.37|0
1636546700000|2021-11-10 12:18:20|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1636546750000|2021-11-10 12:19:10|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|6120.48|0
1636546760000|2021-11-10 12:19:20|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|6118.7|0
1636546820000|2021-11-10 12:20:20|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|0
1636546870000|2021-11-10 12:21:10|6120|6120|6120|6120|6120|6120|6120|6120|0
1636547040000|2021-11-10 12:24:00|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|0
1636547290000|2021-11-10 12:28:10|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|6122.91|0
1636547330000|2021-11-10 12:28:50|6121.13|6121.13|6121.13|6121.13|6121.13|6121.13|6121.13|6121.13|0
1636547460000|2021-11-10 12:31:00|6119.35|6119.35|6117.57|6117.57|6119.35|6119.35|6117.57|6117.57|0
1636547480000|2021-11-10 12:31:20|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|0
1636547550000|2021-11-10 12:32:30|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|0
1636547720000|2021-11-10 12:35:20|6116.92|6116.92|6117.57|6117.57|6117.57|6117.57|6116.92|6116.92|0
1636547730000|2021-11-10 12:35:30|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|0
1636548070000|2021-11-10 12:41:10|6117.09|6117.09|6115.31|6115.31|6117.09|6117.09|6115.31|6115.31|0
1636548120000|2021-11-10 12:42:00|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|0
1636548230000|2021-11-10 12:43:50|6111.1|6111.1|6109.32|6109.32|6111.1|6111.1|6109.32|6109.32|0
1636548430000|2021-11-10 12:47:10|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|6108.68|0
1636548460000|2021-11-10 12:47:40|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|6106.9|0
1636548500000|2021-11-10 12:48:20|6106.25|6106.25|6104.47|6104.47|6106.25|6106.25|6104.47|6104.47|0
1636548600000|2021-11-10 12:50:00|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636548840000|2021-11-10 12:54:00|6103.34|6103.34|6103.99|6103.99|6103.99|6103.99|6103.34|6103.34|0
1636548850000|2021-11-10 12:54:10|6105.77|6105.77|6103.99|6103.99|6105.77|6105.77|6103.99|6103.99|0
1636548870000|2021-11-10 12:54:30|6105.77|6105.77|6107.55|6107.55|6107.55|6107.55|6105.77|6105.77|0
1636548880000|2021-11-10 12:54:40|6105.77|6105.77|6107.55|6107.55|6107.55|6107.55|6103.99|6103.99|0
1636548910000|2021-11-10 12:55:10|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|0
1636549090000|2021-11-10 12:58:10|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|0
1636549140000|2021-11-10 12:59:00|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|0
1636549150000|2021-11-10 12:59:10|6117.09|6117.09|6117.09|6117.09|6117.09|6117.09|6117.09|6117.09|0
1636549160000|2021-11-10 12:59:20|6117.73|6117.73|6120.16|6120.16|6120.16|6120.16|6117.73|6117.73|0
1636549200000|2021-11-10 13:00:00|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|6119.51|0
1636549230000|2021-11-10 13:00:30|6121.29|6121.29|6119.51|6119.51|6121.29|6121.29|6119.51|6119.51|0
1636549260000|2021-11-10 13:01:00|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|0
1636549330000|2021-11-10 13:02:10|6120|6120|6120|6120|6120|6120|6120|6120|0
1636549440000|2021-11-10 13:04:00|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|0
1636549590000|2021-11-10 13:06:30|6127.11|6127.11|6128.89|6128.89|6128.89|6128.89|6127.11|6127.11|0
1636549610000|2021-11-10 13:06:50|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|6125.33|0
1636549660000|2021-11-10 13:07:40|6125.98|6125.98|6125.98|6125.98|6125.98|6125.98|6125.98|6125.98|0
1636549740000|2021-11-10 13:09:00|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|0
1636549760000|2021-11-10 13:09:20|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|0
1636549790000|2021-11-10 13:09:50|6121.78|6121.78|6121.78|6121.78|6121.78|6121.78|6121.78|6121.78|0
1636550060000|2021-11-10 13:14:20|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|0
1636550160000|2021-11-10 13:16:00|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|6116.44|0
1636550180000|2021-11-10 13:16:20|6114.66|6114.66|6116.44|6116.44|6116.44|6116.44|6114.66|6114.66|0
1636550240000|2021-11-10 13:17:20|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|6118.22|0
1636550400000|2021-11-10 13:20:00|6120|6120|6120|6120|6120|6120|6120|6120|0
1636550420000|2021-11-10 13:20:20|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|0
1636550510000|2021-11-10 13:21:50|6122.42|6122.42|6124.2|6124.2|6124.2|6124.2|6122.42|6122.42|0
1636550520000|2021-11-10 13:22:00|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|0
1636550550000|2021-11-10 13:22:30|6123.07|6123.07|6123.07|6123.07|6123.07|6123.07|6123.07|6123.07|0
1636550830000|2021-11-10 13:27:10|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|6121.29|0
1636551000000|2021-11-10 13:30:00|6118.87|6118.87|6120.64|6120.64|6120.64|6120.64|6118.87|6118.87|0
1636551030000|2021-11-10 13:30:30|6120|6120|6120|6120|6120|6120|6120|6120|0
1636551130000|2021-11-10 13:32:10|6121.78|6121.78|6121.78|6121.78|6121.78|6121.78|6121.78|6121.78|0
1636551140000|2021-11-10 13:32:20|6120|6120|6120|6120|6120|6120|6120|6120|0
1636551530000|2021-11-10 13:38:50|6116.44|6116.44|6116.44|6116.44|6118.22|6118.22|6114.66|6114.66|0
1636551580000|2021-11-10 13:39:40|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|6114.66|0
1636551600000|2021-11-10 13:40:00|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|0
1636551610000|2021-11-10 13:40:10|6114.5|6114.5|6115.79|6115.79|6115.79|6115.79|6114.5|6114.5|0
1636551740000|2021-11-10 13:42:20|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|6110.46|0
1636551800000|2021-11-10 13:43:20|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|6108.51|0
1636551920000|2021-11-10 13:45:20|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|6107.87|0
1636551960000|2021-11-10 13:46:00|6106.57|6106.57|6103.01|6103.01|6106.57|6106.57|6103.01|6103.01|0
1636551980000|2021-11-10 13:46:20|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1636552050000|2021-11-10 13:47:30|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1636552110000|2021-11-10 13:48:30|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|6100.42|0
1636552200000|2021-11-10 13:50:00|6101.72|6101.72|6101.72|6101.72|6101.72|6101.72|6101.72|6101.72|0
1636552210000|2021-11-10 13:50:10|6099.94|6099.94|6098.16|6098.16|6099.94|6099.94|6098.16|6098.16|0
1636552240000|2021-11-10 13:50:40|6096.38|6096.38|6096.38|6096.38|6096.38|6096.38|6096.38|6096.38|0
1636552260000|2021-11-10 13:51:00|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|6098.16|0
1636552270000|2021-11-10 13:51:10|6099.94|6099.94|6100.59|6100.59|6100.59|6100.59|6099.94|6099.94|0
1636552300000|2021-11-10 13:51:40|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|0
1636552360000|2021-11-10 13:52:40|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|0
1636552370000|2021-11-10 13:52:50|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1636552620000|2021-11-10 13:57:00|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|6101.24|0
1636552780000|2021-11-10 13:59:40|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|6103.01|0
1636552860000|2021-11-10 14:01:00|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1636552870000|2021-11-10 14:01:10|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|0
1636552950000|2021-11-10 14:02:30|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1636552980000|2021-11-10 14:03:00|6104.15|6104.15|6102.37|6102.37|6104.15|6104.15|6102.37|6102.37|0
1636553010000|2021-11-10 14:03:30|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|6100.59|0
1636553150000|2021-11-10 14:05:50|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|6102.37|0
1636553200000|2021-11-10 14:06:40|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|6104.15|0
1636553220000|2021-11-10 14:07:00|6103.5|6103.5|6103.5|6103.5|6103.5|6103.5|6103.5|6103.5|0
1636553280000|2021-11-10 14:08:00|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|6104.79|0
1636553290000|2021-11-10 14:08:10|6103.01|6103.01|6102.53|6102.53|6103.01|6103.01|6101.24|6101.24|0
1636553320000|2021-11-10 14:08:40|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|0
1636553340000|2021-11-10 14:09:00|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|0
1636553460000|2021-11-10 14:11:00|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|0
1636553510000|2021-11-10 14:11:50|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|0
1636553580000|2021-11-10 14:13:00|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|0
1636553620000|2021-11-10 14:13:40|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|0
1636553650000|2021-11-10 14:14:10|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|0
1636553700000|2021-11-10 14:15:00|6102.53|6102.53|6103.18|6103.18|6103.18|6103.18|6102.53|6102.53|0
1636553740000|2021-11-10 14:15:40|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|0
1636553820000|2021-11-10 14:17:00|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|0
1636554070000|2021-11-10 14:21:10|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1636554100000|2021-11-10 14:21:40|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|0
1636554130000|2021-11-10 14:22:10|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|6101.88|0
1636554410000|2021-11-10 14:26:50|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|6107.22|0
1636554610000|2021-11-10 14:30:10|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|0
1636554630000|2021-11-10 14:30:30|6109|6109|6109|6109|6112.56|6112.56|6109|6109|0
1636554640000|2021-11-10 14:30:40|6110.78|6110.78|6110.78|6110.78|6110.78|6110.78|6110.78|6110.78|0
1636554650000|2021-11-10 14:30:50|6112.56|6112.56|6118.05|6118.05|6118.05|6118.05|6110.78|6110.78|0
1636554670000|2021-11-10 14:31:10|6116.28|6116.28|6118.05|6118.05|6119.83|6119.83|6116.28|6116.28|0
1636554740000|2021-11-10 14:32:20|6116.76|6116.76|6118.54|6118.54|6118.54|6118.54|6116.76|6116.76|0
1636554800000|2021-11-10 14:33:20|6114.98|6114.98|6113.2|6113.2|6114.98|6114.98|6113.2|6113.2|0
1636554890000|2021-11-10 14:34:50|6111.42|6111.42|6111.42|6111.42|6111.42|6111.42|6111.42|6111.42|0
1636554910000|2021-11-10 14:35:10|6113.2|6113.2|6114.98|6114.98|6114.98|6114.98|6113.2|6113.2|0
1636554920000|2021-11-10 14:35:20|6116.76|6116.76|6115.63|6115.63|6117.41|6117.41|6115.63|6115.63|0
1636554980000|2021-11-10 14:36:20|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|0
1636555040000|2021-11-10 14:37:20|6115.63|6115.63|6115.63|6115.63|6115.63|6115.63|6115.63|6115.63|0
1636555050000|2021-11-10 14:37:30|6117.41|6117.41|6115.63|6115.63|6117.41|6117.41|6115.63|6115.63|0
1636555080000|2021-11-10 14:38:00|6117.41|6117.41|6119.19|6119.19|6119.19|6119.19|6117.41|6117.41|0
1636555090000|2021-11-10 14:38:10|6119.83|6119.83|6121.61|6121.61|6121.61|6121.61|6119.83|6119.83|0
1636555100000|2021-11-10 14:38:20|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|6119.83|0
1636555120000|2021-11-10 14:38:40|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|6118.05|0
1636555180000|2021-11-10 14:39:40|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|0
1636555220000|2021-11-10 14:40:20|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|6112.72|0
1636555260000|2021-11-10 14:41:00|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|6114.5|0
1636555280000|2021-11-10 14:41:20|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|0
1636555290000|2021-11-10 14:41:30|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|6116.92|0
1636555360000|2021-11-10 14:42:40|6113.37|6113.37|6109.81|6109.81|6113.37|6113.37|6109.81|6109.81|0
1636555380000|2021-11-10 14:43:00|6108.03|6108.03|6111.59|6111.59|6111.59|6111.59|6108.03|6108.03|0
1636555470000|2021-11-10 14:44:30|6109.81|6109.81|6109.81|6109.81|6109.81|6109.81|6109.81|6109.81|0
1636555520000|2021-11-10 14:45:20|6106.25|6106.25|6104.47|6104.47|6106.25|6106.25|6104.47|6104.47|0
1636555560000|2021-11-10 14:46:00|6106.25|6106.25|6102.69|6102.69|6106.25|6106.25|6102.69|6102.69|0
1636555620000|2021-11-10 14:47:00|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|0
1636555680000|2021-11-10 14:48:00|6101.56|6101.56|6098|6098|6101.56|6101.56|6098|6098|0
1636555700000|2021-11-10 14:48:20|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1636555710000|2021-11-10 14:48:30|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|0
1636555760000|2021-11-10 14:49:20|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1636555860000|2021-11-10 14:51:00|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6090.24|6090.24|0
1636555910000|2021-11-10 14:51:50|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|0
1636555920000|2021-11-10 14:52:00|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|0
1636555950000|2021-11-10 14:52:30|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|0
1636555970000|2021-11-10 14:52:50|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|0
1636555980000|2021-11-10 14:53:00|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|0
1636556060000|2021-11-10 14:54:20|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|0
1636556160000|2021-11-10 14:56:00|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|0
1636556190000|2021-11-10 14:56:30|6098.49|6098.49|6099.14|6099.14|6099.14|6099.14|6098.49|6098.49|0
1636556220000|2021-11-10 14:57:00|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1636556250000|2021-11-10 14:57:30|6095.58|6095.58|6097.36|6097.36|6097.36|6097.36|6095.58|6095.58|0
1636556260000|2021-11-10 14:57:40|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|6096.06|0
1636556280000|2021-11-10 14:58:00|6098.49|6098.49|6100.27|6100.27|6100.27|6100.27|6098.49|6098.49|0
1636556330000|2021-11-10 14:58:50|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|0
1636556350000|2021-11-10 14:59:10|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|0
1636556380000|2021-11-10 14:59:40|6098.49|6098.49|6100.27|6100.27|6100.27|6100.27|6098.49|6098.49|0
1636556400000|2021-11-10 15:00:00|6102.05|6102.05|6102.69|6102.69|6102.69|6102.69|6102.05|6102.05|0
1636556480000|2021-11-10 15:01:20|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|0
1636556520000|2021-11-10 15:02:00|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636556570000|2021-11-10 15:02:50|6102.05|6102.05|6103.82|6103.82|6103.82|6103.82|6102.05|6102.05|0
1636556590000|2021-11-10 15:03:10|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|6105.6|0
1636556610000|2021-11-10 15:03:30|6102.05|6102.05|6103.82|6103.82|6103.82|6103.82|6100.27|6100.27|0
1636556630000|2021-11-10 15:03:50|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|0
1636556640000|2021-11-10 15:04:00|6102.05|6102.05|6102.05|6102.05|6102.05|6102.05|6102.05|6102.05|0
1636556650000|2021-11-10 15:04:10|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636556660000|2021-11-10 15:04:20|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1636556680000|2021-11-10 15:04:40|6102.69|6102.69|6100.91|6100.91|6102.69|6102.69|6100.91|6100.91|0
1636556690000|2021-11-10 15:04:50|6102.69|6102.69|6099.14|6099.14|6102.69|6102.69|6099.14|6099.14|0
1636556740000|2021-11-10 15:05:40|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636556750000|2021-11-10 15:05:50|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|0
1636556790000|2021-11-10 15:06:30|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636557030000|2021-11-10 15:10:30|6100.91|6100.91|6099.14|6099.14|6100.91|6100.91|6099.14|6099.14|0
1636557050000|2021-11-10 15:10:50|6098.49|6098.49|6094.93|6094.93|6098.49|6098.49|6094.93|6094.93|0
1636557060000|2021-11-10 15:11:00|6093.15|6093.15|6091.37|6091.37|6094.93|6094.93|6091.37|6091.37|0
1636557070000|2021-11-10 15:11:10|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|0
1636557090000|2021-11-10 15:11:30|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|0
1636557100000|2021-11-10 15:11:40|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|0
1636557140000|2021-11-10 15:12:20|6091.37|6091.37|6091.37|6091.37|6093.15|6093.15|6091.37|6091.37|0
1636557150000|2021-11-10 15:12:30|6089.6|6089.6|6091.37|6091.37|6091.37|6091.37|6089.6|6089.6|0
1636557210000|2021-11-10 15:13:30|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|6089.6|0
1636557220000|2021-11-10 15:13:40|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|6087.82|0
1636557230000|2021-11-10 15:13:50|6089.6|6089.6|6091.37|6091.37|6091.37|6091.37|6089.6|6089.6|0
1636557240000|2021-11-10 15:14:00|6093.15|6093.15|6089.6|6089.6|6093.15|6093.15|6089.6|6089.6|0
1636557250000|2021-11-10 15:14:10|6093.15|6093.15|6091.37|6091.37|6093.15|6093.15|6091.37|6091.37|0
1636557260000|2021-11-10 15:14:20|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|0
1636557280000|2021-11-10 15:14:40|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|6091.37|0
1636557290000|2021-11-10 15:14:50|6089.6|6089.6|6087.82|6087.82|6089.6|6089.6|6087.82|6087.82|0
1636557300000|2021-11-10 15:15:00|6089.11|6089.11|6090.89|6090.89|6090.89|6090.89|6089.11|6089.11|0
1636557320000|2021-11-10 15:15:20|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|0
1636557440000|2021-11-10 15:17:20|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|0
1636557450000|2021-11-10 15:17:30|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|6093.96|0
1636557490000|2021-11-10 15:18:10|6092.18|6092.18|6090.41|6090.41|6092.18|6092.18|6090.41|6090.41|0
1636557520000|2021-11-10 15:18:40|6092.18|6092.18|6091.54|6091.54|6092.18|6092.18|6091.54|6091.54|0
1636557540000|2021-11-10 15:19:00|6089.76|6089.76|6087.98|6087.98|6089.76|6089.76|6087.98|6087.98|0
1636557600000|2021-11-10 15:20:00|6089.76|6089.76|6087.98|6087.98|6089.76|6089.76|6087.98|6087.98|0
1636557610000|2021-11-10 15:20:10|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|0
1636557650000|2021-11-10 15:20:50|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|0
1636557700000|2021-11-10 15:21:40|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|6089.76|0
1636557720000|2021-11-10 15:22:00|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|0
1636557790000|2021-11-10 15:23:10|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|6092.18|0
1636557810000|2021-11-10 15:23:30|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|0
1636557830000|2021-11-10 15:23:50|6092.18|6092.18|6093.96|6093.96|6093.96|6093.96|6092.18|6092.18|0
1636557860000|2021-11-10 15:24:20|6094.61|6094.61|6093.96|6093.96|6094.61|6094.61|6093.96|6093.96|0
1636557890000|2021-11-10 15:24:50|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|6093.32|0
1636557940000|2021-11-10 15:25:40|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|6091.54|0
1636558020000|2021-11-10 15:27:00|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|0
1636558070000|2021-11-10 15:27:50|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|0
1636558210000|2021-11-10 15:30:10|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|6088.46|0
1636558230000|2021-11-10 15:30:30|6086.69|6086.69|6083.13|6083.13|6086.69|6086.69|6083.13|6083.13|0
1636558240000|2021-11-10 15:30:40|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|6082.48|0
1636558300000|2021-11-10 15:31:40|6080.7|6080.7|6078.92|6078.92|6080.7|6080.7|6078.92|6078.92|0
1636558320000|2021-11-10 15:32:00|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|6078.28|0
1636558410000|2021-11-10 15:33:30|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|6076.98|0
1636558450000|2021-11-10 15:34:10|6076.33|6076.33|6076.33|6076.33|6076.33|6076.33|6076.33|6076.33|0
1636558460000|2021-11-10 15:34:20|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|6078.11|0
1636558470000|2021-11-10 15:34:30|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|6079.89|0
1636558550000|2021-11-10 15:35:50|6083.45|6083.45|6092.34|6092.34|6092.34|6092.34|6083.45|6083.45|0
1636558570000|2021-11-10 15:36:10|6095.9|6095.9|6097.68|6097.68|6097.68|6097.68|6095.9|6095.9|0
1636558590000|2021-11-10 15:36:30|6103.01|6103.01|6098.33|6098.33|6103.01|6103.01|6098.33|6098.33|0
1636558600000|2021-11-10 15:36:40|6099.62|6099.62|6099.62|6099.62|6101.4|6101.4|6099.62|6099.62|0
1636558670000|2021-11-10 15:37:50|6098.97|6098.97|6093.64|6093.64|6098.97|6098.97|6093.64|6093.64|0
1636558680000|2021-11-10 15:38:00|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|0
1636558750000|2021-11-10 15:39:10|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|0
1636558780000|2021-11-10 15:39:40|6095.42|6095.42|6097.19|6097.19|6097.19|6097.19|6095.42|6095.42|0
1636558800000|2021-11-10 15:40:00|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|0
1636558990000|2021-11-10 15:43:10|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|0
1636559100000|2021-11-10 15:45:00|6099.62|6099.62|6097.84|6097.84|6099.62|6099.62|6097.84|6097.84|0
1636559110000|2021-11-10 15:45:10|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|6096.55|0
1636559130000|2021-11-10 15:45:30|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|6098.33|0
1636559150000|2021-11-10 15:45:50|6099.62|6099.62|6099.62|6099.62|6099.62|6099.62|6099.62|6099.62|0
1636559160000|2021-11-10 15:46:00|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|0
1636559170000|2021-11-10 15:46:10|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1636559220000|2021-11-10 15:47:00|6102.05|6102.05|6102.05|6102.05|6102.05|6102.05|6102.05|6102.05|0
1636559280000|2021-11-10 15:48:00|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|6100.75|0
1636559340000|2021-11-10 15:49:00|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|0
1636559350000|2021-11-10 15:49:10|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|6095.42|0
1636559520000|2021-11-10 15:52:00|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|6097.19|0
1636559590000|2021-11-10 15:53:10|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|6097.84|0
1636559600000|2021-11-10 15:53:20|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|0
1636559620000|2021-11-10 15:53:40|6096.71|6096.71|6094.93|6094.93|6096.71|6096.71|6094.93|6094.93|0
1636559630000|2021-11-10 15:53:50|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|0
1636559670000|2021-11-10 15:54:30|6094.93|6094.93|6096.71|6096.71|6096.71|6096.71|6094.93|6094.93|0
1636559680000|2021-11-10 15:54:40|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|0
1636559710000|2021-11-10 15:55:10|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|0
1636559850000|2021-11-10 15:57:30|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|6094.93|0
1636559870000|2021-11-10 15:57:50|6096.71|6096.71|6097.36|6097.36|6097.36|6097.36|6096.71|6096.71|0
1636559900000|2021-11-10 15:58:20|6098|6098|6098|6098|6098|6098|6098|6098|0
1636559970000|2021-11-10 15:59:30|6096.23|6096.23|6092.67|6092.67|6096.23|6096.23|6092.67|6092.67|0
1636559980000|2021-11-10 15:59:40|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|0
1636560010000|2021-11-10 16:00:10|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|0
1636560060000|2021-11-10 16:01:00|6097.36|6097.36|6095.58|6095.58|6097.36|6097.36|6095.58|6095.58|0
1636560090000|2021-11-10 16:01:30|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|0
1636560130000|2021-11-10 16:02:10|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|0
1636560140000|2021-11-10 16:02:20|6093.8|6093.8|6092.02|6092.02|6093.8|6093.8|6092.02|6092.02|0
1636560180000|2021-11-10 16:03:00|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|0
1636560270000|2021-11-10 16:04:30|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|0
1636560290000|2021-11-10 16:04:50|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|6092.02|0
1636560310000|2021-11-10 16:05:10|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|6093.8|0
1636560350000|2021-11-10 16:05:50|6095.58|6095.58|6093.8|6093.8|6095.58|6095.58|6093.8|6093.8|0
1636560400000|2021-11-10 16:06:40|6092.02|6092.02|6093.8|6093.8|6093.8|6093.8|6092.02|6092.02|0
1636560410000|2021-11-10 16:06:50|6093.15|6093.15|6091.37|6091.37|6093.15|6093.15|6091.37|6091.37|0
1636560450000|2021-11-10 16:07:30|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|6093.15|0
1636560480000|2021-11-10 16:08:00|6091.37|6091.37|6093.15|6093.15|6093.15|6093.15|6091.37|6091.37|0
1636560530000|2021-11-10 16:08:50|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|0
1636560550000|2021-11-10 16:09:10|6094.28|6094.28|6092.51|6092.51|6094.28|6094.28|6092.51|6092.51|0
1636560600000|2021-11-10 16:10:00|6094.28|6094.28|6092.51|6092.51|6094.28|6094.28|6092.51|6092.51|0
1636560620000|2021-11-10 16:10:20|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|6094.28|0
1636560730000|2021-11-10 16:12:10|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|6093.64|0
1636560850000|2021-11-10 16:14:10|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|6091.86|0
1636560890000|2021-11-10 16:14:50|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|6092.51|0
1636560900000|2021-11-10 16:15:00|6094.28|6094.28|6097.84|6097.84|6097.84|6097.84|6094.28|6094.28|0
1636560910000|2021-11-10 16:15:10|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|6101.4|0
1636560920000|2021-11-10 16:15:20|6099.62|6099.62|6099.62|6099.62|6099.62|6099.62|6099.62|6099.62|0
1636560930000|2021-11-10 16:15:30|6103.18|6103.18|6113.85|6113.85|6113.85|6113.85|6103.18|6103.18|0
1636560940000|2021-11-10 16:15:40|6112.07|6112.07|6110.29|6110.29|6112.07|6112.07|6110.29|6110.29|0
1636561000000|2021-11-10 16:16:40|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|6112.07|0
1636561010000|2021-11-10 16:16:50|6113.85|6113.85|6112.07|6112.07|6113.85|6113.85|6112.07|6112.07|0
1636561050000|2021-11-10 16:17:30|6113.85|6113.85|6113.85|6113.85|6113.85|6113.85|6113.85|6113.85|0
1636561060000|2021-11-10 16:17:40|6112.07|6112.07|6113.85|6113.85|6113.85|6113.85|6112.07|6112.07|0
1636561070000|2021-11-10 16:17:50|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|0
1636561110000|2021-11-10 16:18:30|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|0
1636561130000|2021-11-10 16:18:50|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|6117.41|0
1636561180000|2021-11-10 16:19:40|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|6119.19|0
1636561210000|2021-11-10 16:20:10|6118.54|6118.54|6126.3|6126.3|6128.08|6128.08|6118.54|6118.54|0
1636561220000|2021-11-10 16:20:20|6124.52|6124.52|6122.74|6122.74|6124.52|6124.52|6122.74|6122.74|0
1636561250000|2021-11-10 16:20:50|6122.1|6122.1|6123.87|6123.87|6123.87|6123.87|6122.1|6122.1|0
1636561330000|2021-11-10 16:22:10|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|0
1636561350000|2021-11-10 16:22:30|6118.54|6118.54|6120.32|6120.32|6120.32|6120.32|6118.54|6118.54|0
1636561430000|2021-11-10 16:23:50|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|6122.1|0
1636561440000|2021-11-10 16:24:00|6120.32|6120.32|6122.74|6122.74|6122.74|6122.74|6120.32|6120.32|0
1636561450000|2021-11-10 16:24:10|6120.96|6120.96|6122.74|6122.74|6122.74|6122.74|6120.96|6120.96|0
1636561460000|2021-11-10 16:24:20|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|0
1636561470000|2021-11-10 16:24:30|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|0
1636561480000|2021-11-10 16:24:40|6123.39|6123.39|6122.74|6122.74|6123.39|6123.39|6122.74|6122.74|0
1636561490000|2021-11-10 16:24:50|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|0
1636561510000|2021-11-10 16:25:10|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|0
1636561520000|2021-11-10 16:25:20|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|0
1636561560000|2021-11-10 16:26:00|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|0
1636561620000|2021-11-10 16:27:00|6124.52|6124.52|6124.52|6124.52|6124.52|6124.52|6124.52|6124.52|0
1636561640000|2021-11-10 16:27:20|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|6126.3|0
1636561670000|2021-11-10 16:27:50|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|0
1636561680000|2021-11-10 16:28:00|6124.52|6124.52|6123.87|6123.87|6124.52|6124.52|6123.87|6123.87|0
1636561710000|2021-11-10 16:28:30|6124.52|6124.52|6124.52|6124.52|6124.52|6124.52|6124.52|6124.52|0
1636561740000|2021-11-10 16:29:00|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|6120.96|0
1636561770000|2021-11-10 16:29:30|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|6122.74|0
1636561780000|2021-11-10 16:29:40|6122.1|6122.1|6123.23|6123.23|6123.23|6123.23|6121.45|6121.45|0
1636561790000|2021-11-10 16:29:50|6119.67|6119.67|6117.89|6117.89|6121.45|6121.45|6116.11|6116.11|0
1636618500000|2021-11-11 08:15:00|6129.21|6129.21|6127.27|6127.27|6129.21|6129.21|6125.97|6125.97|0
1636618510000|2021-11-11 08:15:10|6125.49|6125.49|6125.49|6125.49|6125.49|6125.49|6125.49|6125.49|0
1636618620000|2021-11-11 08:17:00|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|6126.14|0
1636618640000|2021-11-11 08:17:20|6127.43|6127.43|6130.02|6130.02|6130.02|6130.02|6127.43|6127.43|0
1636618650000|2021-11-11 08:17:30|6131.32|6131.32|6131.32|6131.32|6131.32|6131.32|6131.32|6131.32|0
1636618660000|2021-11-11 08:17:40|6129.54|6129.54|6129.54|6129.54|6129.54|6129.54|6129.54|6129.54|0
1636618670000|2021-11-11 08:17:50|6127.11|6127.11|6127.11|6127.11|6127.11|6127.11|6127.11|6127.11|0
1636618690000|2021-11-11 08:18:10|6129.05|6129.05|6128.41|6128.41|6129.05|6129.05|6128.41|6128.41|0
1636618700000|2021-11-11 08:18:20|6129.05|6129.05|6128.41|6128.41|6129.7|6129.7|6128.41|6128.41|0
1636618710000|2021-11-11 08:18:30|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|0
1636618730000|2021-11-11 08:18:50|6130.83|6130.83|6132.61|6132.61|6132.61|6132.61|6130.83|6130.83|0
1636618790000|2021-11-11 08:19:50|6136.17|6136.17|6139.73|6139.73|6141.51|6141.51|6136.17|6136.17|0
1636618800000|2021-11-11 08:20:00|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|6141.51|0
1636618820000|2021-11-11 08:20:20|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|6139.73|0
1636618830000|2021-11-11 08:20:30|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|0
1636618850000|2021-11-11 08:20:50|6137.3|6137.3|6137.3|6137.3|6137.3|6137.3|6137.3|6137.3|0
1636618860000|2021-11-11 08:21:00|6136.65|6136.65|6134.87|6134.87|6136.65|6136.65|6133.1|6133.1|0
1636618950000|2021-11-11 08:22:30|6135.52|6135.52|6135.52|6135.52|6135.52|6135.52|6135.52|6135.52|0
1636619070000|2021-11-11 08:24:30|6133.74|6133.74|6133.74|6133.74|6133.74|6133.74|6133.74|6133.74|0
1636619120000|2021-11-11 08:25:20|6132.45|6132.45|6134.23|6134.23|6134.23|6134.23|6132.45|6132.45|0
1636619260000|2021-11-11 08:27:40|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|0
1636619410000|2021-11-11 08:30:10|6134.23|6134.23|6134.87|6134.87|6134.87|6134.87|6134.23|6134.23|0
1636619430000|2021-11-11 08:30:30|6129.54|6129.54|6131.32|6131.32|6131.32|6131.32|6129.54|6129.54|0
1636619440000|2021-11-11 08:30:40|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|6134.87|0
1636619470000|2021-11-11 08:31:10|6135.52|6135.52|6134.87|6134.87|6135.52|6135.52|6134.87|6134.87|0
1636619500000|2021-11-11 08:31:40|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|6136.17|0
1636619510000|2021-11-11 08:31:50|6136.82|6136.82|6136.82|6136.82|6136.82|6136.82|6136.82|6136.82|0
1636619520000|2021-11-11 08:32:00|6137.46|6137.46|6136.82|6136.82|6137.46|6137.46|6136.82|6136.82|0
1636619630000|2021-11-11 08:33:50|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|0
1636619660000|2021-11-11 08:34:20|6136.98|6136.98|6136.98|6136.98|6136.98|6136.98|6136.98|6136.98|0
1636619700000|2021-11-11 08:35:00|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|0
1636619740000|2021-11-11 08:35:40|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|6134.39|0
1636619760000|2021-11-11 08:36:00|6133.1|6133.1|6133.1|6133.1|6133.1|6133.1|6133.1|6133.1|0
1636619960000|2021-11-11 08:39:20|6129.54|6129.54|6129.54|6129.54|6129.54|6129.54|6129.54|6129.54|0
1636619970000|2021-11-11 08:39:30|6133.1|6133.1|6133.1|6133.1|6133.1|6133.1|6133.1|6133.1|0
1636619990000|2021-11-11 08:39:50|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|6136.65|0
1636620000000|2021-11-11 08:40:00|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|0
1636620120000|2021-11-11 08:42:00|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|0
1636620180000|2021-11-11 08:43:00|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|6140.21|0
1636620290000|2021-11-11 08:44:50|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|0
1636620330000|2021-11-11 08:45:30|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|6143.28|0
1636620500000|2021-11-11 08:48:20|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|6141.99|0
1636620510000|2021-11-11 08:48:30|6143.77|6143.77|6143.77|6143.77|6143.77|6143.77|6143.77|6143.77|0
1636620600000|2021-11-11 08:50:00|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|6145.55|0
1636620620000|2021-11-11 08:50:20|6147.33|6147.33|6149.1|6149.1|6149.1|6149.1|6147.33|6147.33|0
1636620630000|2021-11-11 08:50:30|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|6150.88|0
1636620750000|2021-11-11 08:52:30|6149.1|6149.1|6148.46|6148.46|6149.1|6149.1|6148.46|6148.46|0
1636620770000|2021-11-11 08:52:50|6146.68|6146.68|6146.68|6146.68|6146.68|6146.68|6146.68|6146.68|0
1636620790000|2021-11-11 08:53:10|6141.34|6141.34|6137.78|6137.78|6141.34|6141.34|6137.78|6137.78|0
1636620800000|2021-11-11 08:53:20|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|6136.01|0
1636620810000|2021-11-11 08:53:30|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|0
1636620970000|2021-11-11 08:56:10|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|0
1636621030000|2021-11-11 08:57:10|6138.1|6138.1|6136.33|6136.33|6138.1|6138.1|6136.33|6136.33|0
1636621090000|2021-11-11 08:58:10|6138.1|6138.1|6138.1|6138.1|6138.1|6138.1|6138.1|6138.1|0
1636621170000|2021-11-11 08:59:30|6139.4|6139.4|6140.69|6140.69|6140.69|6140.69|6139.4|6139.4|0
1636621190000|2021-11-11 08:59:50|6142.47|6142.47|6147.81|6147.81|6147.81|6147.81|6142.47|6142.47|0
1636621200000|2021-11-11 09:00:00|6147.16|6147.16|6147.16|6147.16|6147.16|6147.16|6147.16|6147.16|0
1636621210000|2021-11-11 09:00:10|6148.94|6148.94|6148.94|6148.94|6148.94|6148.94|6148.94|6148.94|0
1636621290000|2021-11-11 09:01:30|6150.72|6150.72|6150.72|6150.72|6152.5|6152.5|6150.72|6150.72|0
1636621300000|2021-11-11 09:01:40|6145.38|6145.38|6148.94|6148.94|6148.94|6148.94|6145.38|6145.38|0
1636621310000|2021-11-11 09:01:50|6150.72|6150.72|6147.16|6147.16|6150.72|6150.72|6147.16|6147.16|0
1636621330000|2021-11-11 09:02:10|6148.94|6148.94|6147.16|6147.16|6148.94|6148.94|6147.16|6147.16|0
1636621370000|2021-11-11 09:02:50|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|6145.38|0
1636621460000|2021-11-11 09:04:20|6147.16|6147.16|6147.81|6147.81|6147.81|6147.81|6147.16|6147.16|0
1636621520000|2021-11-11 09:05:20|6146.03|6146.03|6144.25|6144.25|6146.03|6146.03|6144.25|6144.25|0
1636621560000|2021-11-11 09:06:00|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|6142.31|0
1636621570000|2021-11-11 09:06:10|6138.75|6138.75|6136.97|6136.97|6138.75|6138.75|6136.97|6136.97|0
1636621580000|2021-11-11 09:06:20|6133.42|6133.42|6133.42|6133.42|6133.42|6133.42|6133.42|6133.42|0
1636621620000|2021-11-11 09:07:00|6135.19|6135.19|6133.42|6133.42|6135.19|6135.19|6133.42|6133.42|0
1636621630000|2021-11-11 09:07:10|6129.86|6129.86|6129.86|6129.86|6129.86|6129.86|6129.86|6129.86|0
1636621900000|2021-11-11 09:11:40|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|6128.08|0
1636621910000|2021-11-11 09:11:50|6124.52|6124.52|6124.52|6124.52|6124.52|6124.52|6124.52|6124.52|0
1636621920000|2021-11-11 09:12:00|6126.3|6126.3|6129.86|6129.86|6129.86|6129.86|6126.3|6126.3|0
1636622000000|2021-11-11 09:13:20|6129.21|6129.21|6129.21|6129.21|6129.21|6129.21|6129.21|6129.21|0
1636622090000|2021-11-11 09:14:50|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|0
1636622100000|2021-11-11 09:15:00|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|0
1636622130000|2021-11-11 09:15:30|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|0
1636622220000|2021-11-11 09:17:00|6134.55|6134.55|6136.33|6136.33|6136.33|6136.33|6134.55|6134.55|0
1636622380000|2021-11-11 09:19:40|6138.1|6138.1|6136.33|6136.33|6138.1|6138.1|6136.33|6136.33|0
1636622520000|2021-11-11 09:22:00|6134.55|6134.55|6132.77|6132.77|6134.55|6134.55|6132.77|6132.77|0
1636622600000|2021-11-11 09:23:20|6134.55|6134.55|6136.33|6136.33|6136.33|6136.33|6134.55|6134.55|0
1636622710000|2021-11-11 09:25:10|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|6135.68|0
1636622760000|2021-11-11 09:26:00|6132.12|6132.12|6130.34|6130.34|6132.12|6132.12|6130.34|6130.34|0
1636622870000|2021-11-11 09:27:50|6132.12|6132.12|6132.77|6132.77|6132.77|6132.77|6132.12|6132.12|0
1636623010000|2021-11-11 09:30:10|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|0
1636623020000|2021-11-11 09:30:20|6132.77|6132.77|6132.77|6132.77|6134.55|6134.55|6132.77|6132.77|0
1636623070000|2021-11-11 09:31:10|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|6130.99|0
1636623100000|2021-11-11 09:31:40|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|0
1636623110000|2021-11-11 09:31:50|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|6134.55|0
1636623150000|2021-11-11 09:32:30|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|6132.77|0
1636623260000|2021-11-11 09:34:20|6130.99|6130.99|6129.21|6129.21|6130.99|6130.99|6129.21|6129.21|0
1636623270000|2021-11-11 09:34:30|6130.99|6130.99|6129.21|6129.21|6134.55|6134.55|6129.21|6129.21|0
1636623300000|2021-11-11 09:35:00|6128.56|6128.56|6128.56|6128.56|6128.56|6128.56|6128.56|6128.56|0
1636623500000|2021-11-11 09:38:20|6126.78|6126.78|6126.78|6126.78|6126.78|6126.78|6126.78|6126.78|0
1636623600000|2021-11-11 09:40:00|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|6127.43|0
1636623850000|2021-11-11 09:44:10|6129.21|6129.21|6127.43|6127.43|6130.99|6130.99|6127.43|6127.43|0
1636623860000|2021-11-11 09:44:20|6128.73|6128.73|6129.37|6129.37|6129.37|6129.37|6128.73|6128.73|0
1636624020000|2021-11-11 09:47:00|6132.93|6132.93|6136.49|6136.49|6138.27|6138.27|6132.93|6132.93|0
1636624050000|2021-11-11 09:47:30|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|6134.71|0
1636624060000|2021-11-11 09:47:40|6137.95|6137.95|6138.6|6138.6|6138.6|6138.6|6137.95|6137.95|0
1636624160000|2021-11-11 09:49:20|6135.04|6135.04|6136.82|6136.82|6136.82|6136.82|6135.04|6135.04|0
1636624200000|2021-11-11 09:50:00|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|0
1636624240000|2021-11-11 09:50:40|6136.82|6136.82|6129.7|6129.7|6136.82|6136.82|6129.7|6129.7|0
1636624260000|2021-11-11 09:51:00|6133.26|6133.26|6131.48|6131.48|6133.26|6133.26|6131.48|6131.48|0
1636624330000|2021-11-11 09:52:10|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|6130.83|0
1636624340000|2021-11-11 09:52:20|6132.61|6132.61|6130.83|6130.83|6132.61|6132.61|6130.83|6130.83|0
1636624350000|2021-11-11 09:52:30|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|0
1636624400000|2021-11-11 09:53:20|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|6127.28|0
1636624430000|2021-11-11 09:53:50|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|6129.05|0
1636624630000|2021-11-11 09:57:10|6123.72|6123.72|6121.94|6121.94|6125.5|6125.5|6121.94|6121.94|0
1636624660000|2021-11-11 09:57:40|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|6118.38|0
1636624690000|2021-11-11 09:58:10|6113.05|6113.05|6118.38|6118.38|6118.38|6118.38|6113.05|6113.05|0
1636624700000|2021-11-11 09:58:20|6116.6|6116.6|6114.82|6114.82|6116.6|6116.6|6114.82|6114.82|0
1636624720000|2021-11-11 09:58:40|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|0
1636624760000|2021-11-11 09:59:20|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|6115.96|0
1636624860000|2021-11-11 10:01:00|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|6117.73|0
1636624970000|2021-11-11 10:02:50|6121.29|6121.29|6123.07|6123.07|6123.07|6123.07|6121.29|6121.29|0
1636624980000|2021-11-11 10:03:00|6124.85|6124.85|6123.07|6123.07|6124.85|6124.85|6123.07|6123.07|0
1636625150000|2021-11-11 10:05:50|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|6123.72|0
1636625160000|2021-11-11 10:06:00|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|0
1636625230000|2021-11-11 10:07:10|6125.98|6125.98|6125.98|6125.98|6125.98|6125.98|6125.98|6125.98|0
1636625340000|2021-11-11 10:09:00|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|6124.2|0
1636625450000|2021-11-11 10:10:50|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|6122.42|0
1636625640000|2021-11-11 10:14:00|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|6118.87|0
1636625660000|2021-11-11 10:14:20|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|6120.64|0
1636625760000|2021-11-11 10:16:00|6120|6120|6120|6120|6120|6120|6120|6120|0
1636625810000|2021-11-11 10:16:50|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|6119.35|0
1636626060000|2021-11-11 10:21:00|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|6117.57|0
1636626190000|2021-11-11 10:23:10|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|6115.79|0
1636626280000|2021-11-11 10:24:40|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|6115.14|0
1636626350000|2021-11-11 10:25:50|6113.37|6113.37|6113.37|6113.37|6113.37|6113.37|6113.37|6113.37|0
1636626360000|2021-11-11 10:26:00|6111.59|6111.59|6110.29|6110.29|6111.59|6111.59|6110.29|6110.29|0
1636626400000|2021-11-11 10:26:40|6109|6109|6109|6109|6109|6109|6109|6109|0
1636626420000|2021-11-11 10:27:00|6107.22|6107.22|6103.66|6103.66|6107.22|6107.22|6103.66|6103.66|0
1636626430000|2021-11-11 10:27:10|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|6105.44|0
1636626510000|2021-11-11 10:28:30|6106.09|6106.09|6106.74|6106.74|6106.74|6106.74|6106.09|6106.09|0
1636626520000|2021-11-11 10:28:40|6108.03|6108.03|6109.81|6109.81|6111.59|6111.59|6108.03|6108.03|0
1636626560000|2021-11-11 10:29:20|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|6109.16|0
1636626650000|2021-11-11 10:30:50|6112.72|6112.72|6109.16|6109.16|6112.72|6112.72|6109.16|6109.16|0
1636626740000|2021-11-11 10:32:20|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|6103.82|0
1636626750000|2021-11-11 10:32:30|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|0
1636626790000|2021-11-11 10:33:10|6102.05|6102.05|6102.05|6102.05|6102.05|6102.05|6102.05|6102.05|0
1636626970000|2021-11-11 10:36:10|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1636627050000|2021-11-11 10:37:30|6106.25|6106.25|6102.69|6102.69|6106.25|6106.25|6102.69|6102.69|0
1636627090000|2021-11-11 10:38:10|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|0
1636627140000|2021-11-11 10:39:00|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|0
1636627150000|2021-11-11 10:39:10|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|6100.27|0
1636627320000|2021-11-11 10:42:00|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|6098.49|0
1636627340000|2021-11-11 10:42:20|6097.6|6097.6|6094.93|6094.93|6098.49|6098.49|6094.93|6094.93|0
1636627350000|2021-11-11 10:42:30|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|6096.71|0
1636627460000|2021-11-11 10:44:20|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1636627730000|2021-11-11 10:48:50|6093.8|6093.8|6095.58|6095.58|6099.14|6099.14|6092.02|6092.02|0
1636627740000|2021-11-11 10:49:00|6092.02|6092.02|6090.89|6090.89|6092.67|6092.67|6090.89|6090.89|0
1636627760000|2021-11-11 10:49:20|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|0
1636627790000|2021-11-11 10:49:50|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|0
1636627940000|2021-11-11 10:52:20|6092.67|6092.67|6095.26|6095.26|6095.26|6095.26|6092.67|6092.67|0
1636627950000|2021-11-11 10:52:30|6097.04|6097.04|6102.37|6102.37|6102.37|6102.37|6097.04|6097.04|0
1636627960000|2021-11-11 10:52:40|6100.59|6100.59|6101.73|6101.73|6102.37|6102.37|6100.59|6100.59|0
1636627970000|2021-11-11 10:52:50|6098.17|6098.17|6098.17|6098.17|6098.17|6098.17|6098.17|6098.17|0
1636628010000|2021-11-11 10:53:30|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|0
1636628040000|2021-11-11 10:54:00|6098.17|6098.17|6098.17|6098.17|6098.17|6098.17|6098.17|6098.17|0
1636628050000|2021-11-11 10:54:10|6099.95|6099.95|6101.73|6101.73|6103.5|6103.5|6098.17|6098.17|0
1636628120000|2021-11-11 10:55:20|6099.95|6099.95|6098.17|6098.17|6099.95|6099.95|6098.17|6098.17|0
1636628130000|2021-11-11 10:55:30|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|6096.39|0
1636628270000|2021-11-11 10:57:50|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|0
1636628320000|2021-11-11 10:58:40|6098.17|6098.17|6096.39|6096.39|6098.17|6098.17|6096.39|6096.39|0
1636628340000|2021-11-11 10:59:00|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|6095.74|0
1636628370000|2021-11-11 10:59:30|6093.96|6093.96|6090.41|6090.41|6093.96|6093.96|6090.41|6090.41|0
1636628400000|2021-11-11 11:00:00|6093.96|6093.96|6092.18|6092.18|6093.96|6093.96|6092.18|6092.18|0
1636628430000|2021-11-11 11:00:30|6093.96|6093.96|6095.74|6095.74|6095.74|6095.74|6093.96|6093.96|0
1636628490000|2021-11-11 11:01:30|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|6095.09|0
1636628830000|2021-11-11 11:07:10|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|0
1636628980000|2021-11-11 11:09:40|6096.23|6096.23|6092.67|6092.67|6096.23|6096.23|6092.67|6092.67|0
1636628990000|2021-11-11 11:09:50|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|0
1636629050000|2021-11-11 11:10:50|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|0
1636629080000|2021-11-11 11:11:20|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|0
1636629240000|2021-11-11 11:14:00|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|6085.55|0
1636629260000|2021-11-11 11:14:20|6087.33|6087.33|6087.33|6087.33|6087.33|6087.33|6085.55|6085.55|0
1636629290000|2021-11-11 11:14:50|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|6090.89|0
1636629340000|2021-11-11 11:15:40|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|6089.11|0
1636629500000|2021-11-11 11:18:20|6090.89|6090.89|6094.45|6094.45|6094.45|6094.45|6090.89|6090.89|0
1636629540000|2021-11-11 11:19:00|6096.23|6096.23|6094.45|6094.45|6096.23|6096.23|6094.45|6094.45|0
1636629550000|2021-11-11 11:19:10|6096.23|6096.23|6099.78|6099.78|6099.78|6099.78|6096.23|6096.23|0
1636629560000|2021-11-11 11:19:20|6098|6098|6098|6098|6098|6098|6098|6098|0
1636629570000|2021-11-11 11:19:30|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1636629580000|2021-11-11 11:19:40|6100.43|6100.43|6100.43|6100.43|6100.43|6100.43|6100.43|6100.43|0
1636629590000|2021-11-11 11:19:50|6102.21|6102.21|6100.43|6100.43|6102.21|6102.21|6100.43|6100.43|0
1636629660000|2021-11-11 11:21:00|6102.21|6102.21|6102.21|6102.21|6102.21|6102.21|6102.21|6102.21|0
1636629750000|2021-11-11 11:22:30|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1636629820000|2021-11-11 11:23:40|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|0
1636629860000|2021-11-11 11:24:20|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636629960000|2021-11-11 11:26:00|6099.14|6099.14|6100.91|6100.91|6100.91|6100.91|6099.14|6099.14|0
1636629980000|2021-11-11 11:26:20|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1636630030000|2021-11-11 11:27:10|6106.25|6106.25|6106.25|6106.25|6106.25|6106.25|6106.25|6106.25|0
1636630070000|2021-11-11 11:27:50|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636630080000|2021-11-11 11:28:00|6104.47|6104.47|6106.25|6106.25|6106.25|6106.25|6104.47|6104.47|0
1636630200000|2021-11-11 11:30:00|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1636630280000|2021-11-11 11:31:20|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|6103.18|0
1636630290000|2021-11-11 11:31:30|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|6102.53|0
1636630380000|2021-11-11 11:33:00|6104.31|6104.31|6104.31|6104.31|6104.31|6104.31|6104.31|6104.31|0
1636630390000|2021-11-11 11:33:10|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|6104.96|0
1636630400000|2021-11-11 11:33:20|6106.25|6106.25|6106.25|6106.25|6106.25|6106.25|6106.25|6106.25|0
1636630690000|2021-11-11 11:38:10|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636630740000|2021-11-11 11:39:00|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|0
1636630800000|2021-11-11 11:40:00|6100.91|6100.91|6102.69|6102.69|6102.69|6102.69|6100.91|6100.91|0
1636630880000|2021-11-11 11:41:20|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1636630960000|2021-11-11 11:42:40|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636630970000|2021-11-11 11:42:50|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|6104.47|0
1636631010000|2021-11-11 11:43:30|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|6102.69|0
1636631040000|2021-11-11 11:44:00|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|0
1636631090000|2021-11-11 11:44:50|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1636631150000|2021-11-11 11:45:50|6102.21|6102.21|6102.21|6102.21|6102.21|6102.21|6102.21|6102.21|0
1636631170000|2021-11-11 11:46:10|6103.99|6103.99|6103.99|6103.99|6103.99|6103.99|6103.99|6103.99|0
1636631260000|2021-11-11 11:47:40|6105.77|6105.77|6106.41|6106.41|6106.41|6106.41|6105.77|6105.77|0
1636631330000|2021-11-11 11:48:50|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|0
1636631460000|2021-11-11 11:51:00|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1636631470000|2021-11-11 11:51:10|6106.41|6106.41|6104.64|6104.64|6106.41|6106.41|6104.64|6104.64|0
1636631490000|2021-11-11 11:51:30|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|6106.41|0
1636631500000|2021-11-11 11:51:40|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|0
1636631630000|2021-11-11 11:53:50|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|0
1636631640000|2021-11-11 11:54:00|6104.64|6104.64|6106.41|6106.41|6106.41|6106.41|6104.64|6104.64|0
1636631920000|2021-11-11 11:58:40|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|6108.19|0
1636631960000|2021-11-11 11:59:20|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|6107.55|0
1636631980000|2021-11-11 11:59:40|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|0
1636632050000|2021-11-11 12:00:50|6103.99|6103.99|6103.99|6103.99|6103.99|6103.99|6103.99|6103.99|0
1636632130000|2021-11-11 12:02:10|6102.21|6102.21|6101.56|6101.56|6102.21|6102.21|6101.56|6101.56|0
1636632140000|2021-11-11 12:02:20|6098|6098|6098|6098|6098|6098|6098|6098|0
1636632210000|2021-11-11 12:03:30|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|0
1636632220000|2021-11-11 12:03:40|6105.12|6105.12|6101.56|6101.56|6105.12|6105.12|6101.56|6101.56|0
1636632270000|2021-11-11 12:04:30|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|0
1636632300000|2021-11-11 12:05:00|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1636632310000|2021-11-11 12:05:10|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|6099.78|0
1636632380000|2021-11-11 12:06:20|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1636632390000|2021-11-11 12:06:30|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|0
1636632430000|2021-11-11 12:07:10|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1636632480000|2021-11-11 12:08:00|6103.34|6103.34|6105.12|6105.12|6105.12|6105.12|6103.34|6103.34|0
1636632570000|2021-11-11 12:09:30|6106.9|6106.9|6105.12|6105.12|6106.9|6106.9|6105.12|6105.12|0
1636632740000|2021-11-11 12:12:20|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|6103.34|0
1636632860000|2021-11-11 12:14:20|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|6101.56|0
1636632910000|2021-11-11 12:15:10|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|6100.91|0
1636632920000|2021-11-11 12:15:20|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|6099.14|0
1636632980000|2021-11-11 12:16:20|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1636633060000|2021-11-11 12:17:40|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|0
1636633080000|2021-11-11 12:18:00|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|6097.36|0
1636633180000|2021-11-11 12:19:40|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|6095.58|0
1636633260000|2021-11-11 12:21:00|6092.02|6092.02|6090.24|6090.24|6092.02|6092.02|6090.24|6090.24|0
1636633280000|2021-11-11 12:21:20|6088.95|6088.95|6088.95|6088.95|6088.95|6088.95|6088.95|6088.95|0
1636633370000|2021-11-11 12:22:50|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|0
1636633440000|2021-11-11 12:24:00|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|6086.52|0
1636633530000|2021-11-11 12:25:30|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|6088.3|0
1636633570000|2021-11-11 12:26:10|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|6090.08|0
1636633630000|2021-11-11 12:27:10|6086.52|6086.52|6084.74|6084.74|6086.52|6086.52|6084.74|6084.74|0
1636633950000|2021-11-11 12:32:30|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|6081.19|0
1636634360000|2021-11-11 12:39:20|6079.41|6079.41|6077.63|6077.63|6079.41|6079.41|6077.63|6077.63|0
1636634510000|2021-11-11 12:41:50|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|6075.85|0
1636634560000|2021-11-11 12:42:40|6076.5|6076.5|6077.14|6077.14|6077.14|6077.14|6076.5|6076.5|0
1636634590000|2021-11-11 12:43:10|6078.44|6078.44|6078.44|6078.44|6078.44|6078.44|6078.44|6078.44|0
1636634640000|2021-11-11 12:44:00|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|0
1636634660000|2021-11-11 12:44:20|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|6077.31|0
1636634760000|2021-11-11 12:46:00|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|6075.53|0
1636634770000|2021-11-11 12:46:10|6071.97|6071.97|6068.41|6068.41|6073.75|6073.75|6068.41|6068.41|0
1636634780000|2021-11-11 12:46:20|6071.97|6071.97|6073.75|6073.75|6073.75|6073.75|6071.97|6071.97|0
1636634800000|2021-11-11 12:46:40|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|6071.81|0
1636635080000|2021-11-11 12:51:20|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|6073.59|0
1636635190000|2021-11-11 12:53:10|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1636635200000|2021-11-11 12:53:20|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|0
1636635240000|2021-11-11 12:54:00|6077.79|6077.79|6077.79|6077.79|6077.79|6077.79|6077.79|6077.79|0
1636635360000|2021-11-11 12:56:00|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|6079.57|0
1636635650000|2021-11-11 13:00:50|6081.35|6081.35|6081.35|6081.35|6081.35|6081.35|6081.35|6081.35|0
1636635810000|2021-11-11 13:03:30|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|0
1636635910000|2021-11-11 13:05:10|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1636636080000|2021-11-11 13:08:00|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|6077.14|0
1636636210000|2021-11-11 13:10:10|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|6075.37|0
1636636380000|2021-11-11 13:13:00|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|6076.01|0
1636636480000|2021-11-11 13:14:40|6077.79|6077.79|6077.79|6077.79|6077.79|6077.79|6077.79|6077.79|0
1636636720000|2021-11-11 13:18:40|6076.01|6076.01|6074.23|6074.23|6077.79|6077.79|6074.23|6074.23|0
1636636730000|2021-11-11 13:18:50|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|0
1636636840000|2021-11-11 13:20:40|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|6070.68|0
1636636850000|2021-11-11 13:20:50|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|0
1636636970000|2021-11-11 13:22:50|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|6068.9|0
1636637030000|2021-11-11 13:23:50|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|6072.46|0
1636637580000|2021-11-11 13:33:00|6067.12|6067.12|6068.9|6068.9|6070.68|6070.68|6067.12|6067.12|0
1636637590000|2021-11-11 13:33:10|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|0
1636637620000|2021-11-11 13:33:40|6063.56|6063.56|6058.23|6058.23|6063.56|6063.56|6058.23|6058.23|0
1636637760000|2021-11-11 13:36:00|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|0
1636637880000|2021-11-11 13:38:00|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|0
1636638260000|2021-11-11 13:44:20|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|0
1636638270000|2021-11-11 13:44:30|6060.49|6060.49|6058.71|6058.71|6060.49|6060.49|6058.71|6058.71|0
1636638540000|2021-11-11 13:49:00|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|0
1636638690000|2021-11-11 13:51:30|6054.5|6054.5|6047.39|6047.39|6054.5|6054.5|6047.39|6047.39|0
1636638730000|2021-11-11 13:52:10|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|0
1636638740000|2021-11-11 13:52:20|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|0
1636638790000|2021-11-11 13:53:10|6049.17|6049.17|6047.39|6047.39|6049.17|6049.17|6047.39|6047.39|0
1636638840000|2021-11-11 13:54:00|6049.17|6049.17|6049.17|6049.17|6050.95|6050.95|6047.39|6047.39|0
1636638920000|2021-11-11 13:55:20|6045.61|6045.61|6044.96|6044.96|6045.61|6045.61|6044.96|6044.96|0
1636638930000|2021-11-11 13:55:30|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1636638960000|2021-11-11 13:56:00|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6043.18|6043.18|0
1636638970000|2021-11-11 13:56:10|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1636639020000|2021-11-11 13:57:00|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|0
1636639030000|2021-11-11 13:57:10|6046.74|6046.74|6044.96|6044.96|6046.74|6046.74|6044.96|6044.96|0
1636639040000|2021-11-11 13:57:20|6043.18|6043.18|6044.96|6044.96|6046.74|6046.74|6043.18|6043.18|0
1636639050000|2021-11-11 13:57:30|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1636639070000|2021-11-11 13:57:50|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1636639090000|2021-11-11 13:58:10|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|0
1636639100000|2021-11-11 13:58:20|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|0
1636639210000|2021-11-11 14:00:10|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1636639240000|2021-11-11 14:00:40|6056.28|6056.28|6061.62|6061.62|6061.62|6061.62|6056.28|6056.28|0
1636639250000|2021-11-11 14:00:50|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|0
1636639310000|2021-11-11 14:01:50|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|0
1636639380000|2021-11-11 14:03:00|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|0
1636639420000|2021-11-11 14:03:40|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|0
1636639430000|2021-11-11 14:03:50|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|6056.93|0
1636639450000|2021-11-11 14:04:10|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|6058.71|0
1636639500000|2021-11-11 14:05:00|6055.15|6055.15|6055.15|6055.15|6055.15|6055.15|6055.15|6055.15|0
1636639630000|2021-11-11 14:07:10|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|0
1636639640000|2021-11-11 14:07:20|6055.15|6055.15|6055.15|6055.15|6055.15|6055.15|6055.15|6055.15|0
1636639660000|2021-11-11 14:07:40|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|6053.86|0
1636639730000|2021-11-11 14:08:50|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1636639740000|2021-11-11 14:09:00|6050.3|6050.3|6055.64|6055.64|6055.64|6055.64|6050.3|6050.3|0
1636639750000|2021-11-11 14:09:10|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1636639790000|2021-11-11 14:09:50|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|6052.73|0
1636639800000|2021-11-11 14:10:00|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1636640010000|2021-11-11 14:13:30|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|0
1636640060000|2021-11-11 14:14:20|6052.08|6052.08|6051.43|6051.43|6052.08|6052.08|6051.43|6051.43|0
1636640110000|2021-11-11 14:15:10|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1636640190000|2021-11-11 14:16:30|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|0
1636640200000|2021-11-11 14:16:40|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1636640210000|2021-11-11 14:16:50|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1636640230000|2021-11-11 14:17:10|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1636640290000|2021-11-11 14:18:10|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|0
1636640350000|2021-11-11 14:19:10|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|0
1636640400000|2021-11-11 14:20:00|6062.1|6062.1|6063.88|6063.88|6063.88|6063.88|6062.1|6062.1|0
1636640460000|2021-11-11 14:21:00|6064.53|6064.53|6064.53|6064.53|6064.53|6064.53|6064.53|6064.53|0
1636640520000|2021-11-11 14:22:00|6062.75|6062.75|6064.53|6064.53|6064.53|6064.53|6062.75|6062.75|0
1636640840000|2021-11-11 14:27:20|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|6066.31|0
1636640890000|2021-11-11 14:28:10|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|6068.09|0
1636641000000|2021-11-11 14:30:00|6069.87|6069.87|6069.87|6069.87|6069.87|6069.87|6069.87|6069.87|0
1636641010000|2021-11-11 14:30:10|6070.51|6070.51|6071.16|6071.16|6071.16|6071.16|6070.51|6070.51|0
1636641020000|2021-11-11 14:30:20|6069.38|6069.38|6065.82|6065.82|6069.38|6069.38|6065.82|6065.82|0
1636641030000|2021-11-11 14:30:30|6064.05|6064.05|6065.82|6065.82|6065.82|6065.82|6064.05|6064.05|0
1636641040000|2021-11-11 14:30:40|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|0
1636641050000|2021-11-11 14:30:50|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|0
1636641060000|2021-11-11 14:31:00|6059.84|6059.84|6059.84|6059.84|6059.84|6059.84|6059.84|6059.84|0
1636641070000|2021-11-11 14:31:10|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|6058.06|0
1636641100000|2021-11-11 14:31:40|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1636641110000|2021-11-11 14:31:50|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|0
1636641130000|2021-11-11 14:32:10|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1636641150000|2021-11-11 14:32:30|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1636641190000|2021-11-11 14:33:10|6053.21|6053.21|6054.99|6054.99|6054.99|6054.99|6053.21|6053.21|0
1636641200000|2021-11-11 14:33:20|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|0
1636641220000|2021-11-11 14:33:40|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1636641230000|2021-11-11 14:33:50|6053.21|6053.21|6054.99|6054.99|6054.99|6054.99|6053.21|6053.21|0
1636641240000|2021-11-11 14:34:00|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|0
1636641270000|2021-11-11 14:34:30|6054.99|6054.99|6062.1|6062.1|6062.1|6062.1|6054.99|6054.99|0
1636641290000|2021-11-11 14:34:50|6056.77|6056.77|6058.55|6058.55|6058.55|6058.55|6056.77|6056.77|0
1636641310000|2021-11-11 14:35:10|6054.99|6054.99|6056.77|6056.77|6058.55|6058.55|6054.99|6054.99|0
1636641320000|2021-11-11 14:35:20|6054.99|6054.99|6054.99|6054.99|6058.55|6058.55|6054.99|6054.99|0
1636641340000|2021-11-11 14:35:40|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|0
1636641370000|2021-11-11 14:36:10|6049.65|6049.65|6054.99|6054.99|6054.99|6054.99|6049.65|6049.65|0
1636641400000|2021-11-11 14:36:40|6049.65|6049.65|6054.99|6054.99|6054.99|6054.99|6049.65|6049.65|0
1636641410000|2021-11-11 14:36:50|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|0
1636641420000|2021-11-11 14:37:00|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1636641430000|2021-11-11 14:37:10|6056.77|6056.77|6058.55|6058.55|6058.55|6058.55|6056.77|6056.77|0
1636641440000|2021-11-11 14:37:20|6054.99|6054.99|6053.21|6053.21|6054.99|6054.99|6053.21|6053.21|0
1636641480000|2021-11-11 14:38:00|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1636641500000|2021-11-11 14:38:20|6056.77|6056.77|6058.55|6058.55|6058.55|6058.55|6054.99|6054.99|0
1636641530000|2021-11-11 14:38:50|6056.77|6056.77|6058.55|6058.55|6058.55|6058.55|6056.77|6056.77|0
1636641540000|2021-11-11 14:39:00|6060.32|6060.32|6058.55|6058.55|6060.32|6060.32|6058.55|6058.55|0
1636641560000|2021-11-11 14:39:20|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|6056.77|0
1636641570000|2021-11-11 14:39:30|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|0
1636641590000|2021-11-11 14:39:50|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|6054.99|0
1636641600000|2021-11-11 14:40:00|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|6053.21|0
1636641610000|2021-11-11 14:40:10|6051.91|6051.91|6050.14|6050.14|6051.91|6051.91|6050.14|6050.14|0
1636641630000|2021-11-11 14:40:30|6048.36|6048.36|6050.14|6050.14|6050.14|6050.14|6048.36|6048.36|0
1636641640000|2021-11-11 14:40:40|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|6048.36|0
1636641660000|2021-11-11 14:41:00|6055.47|6055.47|6048.36|6048.36|6055.47|6055.47|6046.58|6046.58|0
1636641680000|2021-11-11 14:41:20|6050.3|6050.3|6048.52|6048.52|6050.3|6050.3|6048.52|6048.52|0
1636641700000|2021-11-11 14:41:40|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|6047.87|0
1636641710000|2021-11-11 14:41:50|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|6051.43|0
1636641730000|2021-11-11 14:42:10|6049.65|6049.65|6051.43|6051.43|6051.43|6051.43|6049.65|6049.65|0
1636641780000|2021-11-11 14:43:00|6053.21|6053.21|6062.1|6062.1|6062.1|6062.1|6053.21|6053.21|0
1636641900000|2021-11-11 14:45:00|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|6060.32|0
1636641980000|2021-11-11 14:46:20|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|6058.55|0
1636642030000|2021-11-11 14:47:10|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|0
1636642050000|2021-11-11 14:47:30|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1636642180000|2021-11-11 14:49:40|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|0
1636642190000|2021-11-11 14:49:50|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1636642200000|2021-11-11 14:50:00|6065.01|6065.01|6068.57|6068.57|6068.57|6068.57|6065.01|6065.01|0
1636642240000|2021-11-11 14:50:40|6065.01|6065.01|6066.79|6066.79|6066.79|6066.79|6065.01|6065.01|0
1636642360000|2021-11-11 14:52:40|6068.57|6068.57|6068.57|6068.57|6068.57|6068.57|6068.57|6068.57|0
1636642370000|2021-11-11 14:52:50|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1636642400000|2021-11-11 14:53:20|6064.37|6064.37|6060.81|6060.81|6064.37|6064.37|6060.81|6060.81|0
1636642430000|2021-11-11 14:53:50|6062.59|6062.59|6067.92|6067.92|6067.92|6067.92|6062.59|6062.59|0
1636642480000|2021-11-11 14:54:40|6064.37|6064.37|6062.59|6062.59|6064.37|6064.37|6062.59|6062.59|0
1636642500000|2021-11-11 14:55:00|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|6060.81|0
1636642690000|2021-11-11 14:58:10|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|6064.37|0
1636642710000|2021-11-11 14:58:30|6062.59|6062.59|6062.59|6062.59|6062.59|6062.59|6062.59|6062.59|0
1636642750000|2021-11-11 14:59:10|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|6063.23|0
1636642760000|2021-11-11 14:59:20|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|6065.01|0
1636642770000|2021-11-11 14:59:30|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1636642840000|2021-11-11 15:00:40|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|6066.14|0
1636642890000|2021-11-11 15:01:30|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|6066.79|0
1636642900000|2021-11-11 15:01:40|6065.01|6065.01|6063.23|6063.23|6065.01|6065.01|6063.23|6063.23|0
1636642910000|2021-11-11 15:01:50|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|0
1636643010000|2021-11-11 15:03:30|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|6059.68|0
1636643030000|2021-11-11 15:03:50|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|6061.46|0
1636643080000|2021-11-11 15:04:40|6057.9|6057.9|6056.12|6056.12|6057.9|6057.9|6056.12|6056.12|0
1636643100000|2021-11-11 15:05:00|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|0
1636643120000|2021-11-11 15:05:20|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1636643170000|2021-11-11 15:06:10|6055.47|6055.47|6053.69|6053.69|6055.47|6055.47|6053.69|6053.69|0
1636643200000|2021-11-11 15:06:40|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1636643240000|2021-11-11 15:07:20|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1636643290000|2021-11-11 15:08:10|6053.69|6053.69|6053.69|6053.69|6055.47|6055.47|6053.69|6053.69|0
1636643300000|2021-11-11 15:08:20|6055.47|6055.47|6051.91|6051.91|6055.47|6055.47|6051.91|6051.91|0
1636643310000|2021-11-11 15:08:30|6048.36|6048.36|6043.02|6043.02|6050.14|6050.14|6043.02|6043.02|0
1636643320000|2021-11-11 15:08:40|6044.8|6044.8|6046.58|6046.58|6046.58|6046.58|6044.8|6044.8|0
1636643340000|2021-11-11 15:09:00|6044.64|6044.64|6046.41|6046.41|6046.41|6046.41|6041.08|6041.08|0
1636643370000|2021-11-11 15:09:30|6045.77|6045.77|6045.12|6045.12|6045.77|6045.77|6045.12|6045.12|0
1636643380000|2021-11-11 15:09:40|6043.34|6043.34|6045.12|6045.12|6045.12|6045.12|6043.34|6043.34|0
1636643400000|2021-11-11 15:10:00|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|0
1636643470000|2021-11-11 15:11:10|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|6047.55|0
1636643540000|2021-11-11 15:12:20|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|6046.9|0
1636643600000|2021-11-11 15:13:20|6048.68|6048.68|6049.81|6049.81|6050.46|6050.46|6048.68|6048.68|0
1636643670000|2021-11-11 15:14:30|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|0
1636643790000|2021-11-11 15:16:30|6049.81|6049.81|6049.81|6049.81|6049.81|6049.81|6049.81|6049.81|0
1636643800000|2021-11-11 15:16:40|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|6049.16|0
1636643830000|2021-11-11 15:17:10|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|6050.46|0
1636643850000|2021-11-11 15:17:30|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|6052.24|0
1636643860000|2021-11-11 15:17:40|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|6054.01|0
1636643870000|2021-11-11 15:17:50|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|6054.66|0
1636643940000|2021-11-11 15:19:00|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|6052.88|0
1636643960000|2021-11-11 15:19:20|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|6055.47|0
1636643980000|2021-11-11 15:19:40|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|6057.25|0
1636643990000|2021-11-11 15:19:50|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|6057.9|0
1636644040000|2021-11-11 15:20:40|6059.68|6059.68|6061.46|6061.46|6061.46|6061.46|6059.68|6059.68|0
1636644130000|2021-11-11 15:22:10|6062.1|6062.1|6062.75|6062.75|6062.75|6062.75|6062.1|6062.1|0
1636644140000|2021-11-11 15:22:20|6064.05|6064.05|6065.82|6065.82|6065.82|6065.82|6064.05|6064.05|0
1636644160000|2021-11-11 15:22:40|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|6067.6|0
1636644250000|2021-11-11 15:24:10|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|6065.82|0
1636644300000|2021-11-11 15:25:00|6064.05|6064.05|6062.27|6062.27|6064.05|6064.05|6062.27|6062.27|0
1636644380000|2021-11-11 15:26:20|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|0
1636644420000|2021-11-11 15:27:00|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|0
1636644430000|2021-11-11 15:27:10|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|6061.62|0
1636644450000|2021-11-11 15:27:30|6063.4|6063.4|6065.18|6065.18|6065.18|6065.18|6063.4|6063.4|0
1636644480000|2021-11-11 15:28:00|6063.4|6063.4|6065.18|6065.18|6065.18|6065.18|6063.4|6063.4|0
1636644520000|2021-11-11 15:28:40|6066.96|6066.96|6065.18|6065.18|6066.96|6066.96|6065.18|6065.18|0
1636644530000|2021-11-11 15:28:50|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|6063.4|0
1636644540000|2021-11-11 15:29:00|6059.84|6059.84|6063.4|6063.4|6063.4|6063.4|6059.84|6059.84|0
1636644630000|2021-11-11 15:30:30|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|6064.05|0
1636644740000|2021-11-11 15:32:20|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|6062.27|0
1636644770000|2021-11-11 15:32:50|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|6060.49|0
1636644790000|2021-11-11 15:33:10|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|6061.14|0
1636644880000|2021-11-11 15:34:40|6061.78|6061.78|6060|6060|6061.78|6061.78|6060|6060|0
1636644920000|2021-11-11 15:35:20|6058.23|6058.23|6057.58|6057.58|6058.23|6058.23|6057.58|6057.58|0
1636644940000|2021-11-11 15:35:40|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|6055.8|0
1636644950000|2021-11-11 15:35:50|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|0
1636644990000|2021-11-11 15:36:30|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1636645010000|2021-11-11 15:36:50|6057.58|6057.58|6057.58|6057.58|6057.58|6057.58|6054.02|6054.02|0
1636645050000|2021-11-11 15:37:30|6054.02|6054.02|6057.58|6057.58|6057.58|6057.58|6054.02|6054.02|0
1636645090000|2021-11-11 15:38:10|6054.02|6054.02|6057.58|6057.58|6057.58|6057.58|6054.02|6054.02|0
1636645110000|2021-11-11 15:38:30|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|6054.02|0
1636645150000|2021-11-11 15:39:10|6052.24|6052.24|6049.82|6049.82|6052.24|6052.24|6049.82|6049.82|0
1636645190000|2021-11-11 15:39:50|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|0
1636645210000|2021-11-11 15:40:10|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|0
1636645300000|2021-11-11 15:41:40|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|6048.04|0
1636645350000|2021-11-11 15:42:30|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|0
1636645460000|2021-11-11 15:44:20|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|0
1636645540000|2021-11-11 15:45:40|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|0
1636645550000|2021-11-11 15:45:50|6040.92|6040.92|6039.14|6039.14|6040.92|6040.92|6039.14|6039.14|0
1636645570000|2021-11-11 15:46:10|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|0
1636645620000|2021-11-11 15:47:00|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1636645670000|2021-11-11 15:47:50|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|0
1636645690000|2021-11-11 15:48:10|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1636645700000|2021-11-11 15:48:20|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|6038.5|0
1636645770000|2021-11-11 15:49:30|6037.85|6037.85|6037.2|6037.2|6037.85|6037.85|6037.2|6037.2|0
1636645810000|2021-11-11 15:50:10|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|6038.98|0
1636645850000|2021-11-11 15:50:50|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1636645880000|2021-11-11 15:51:20|6038.98|6038.98|6040.76|6040.76|6040.76|6040.76|6038.98|6038.98|0
1636645960000|2021-11-11 15:52:40|6037.2|6037.2|6035.42|6035.42|6037.2|6037.2|6035.42|6035.42|0
1636646050000|2021-11-11 15:54:10|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|6033.64|0
1636646110000|2021-11-11 15:55:10|6035.42|6035.42|6033.64|6033.64|6035.42|6035.42|6033.64|6033.64|0
1636646120000|2021-11-11 15:55:20|6037.2|6037.2|6038.98|6038.98|6038.98|6038.98|6037.2|6037.2|0
1636646130000|2021-11-11 15:55:30|6037.2|6037.2|6035.42|6035.42|6037.2|6037.2|6035.42|6035.42|0
1636646170000|2021-11-11 15:56:10|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|6037.2|0
1636646180000|2021-11-11 15:56:20|6037.85|6037.85|6038.5|6038.5|6038.5|6038.5|6037.85|6037.85|0
1636646200000|2021-11-11 15:56:40|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1636646220000|2021-11-11 15:57:00|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1636646230000|2021-11-11 15:57:10|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|0
1636646240000|2021-11-11 15:57:20|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1636646280000|2021-11-11 15:58:00|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|0
1636646290000|2021-11-11 15:58:10|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|0
1636646300000|2021-11-11 15:58:20|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|0
1636646400000|2021-11-11 16:00:00|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|0
1636646530000|2021-11-11 16:02:10|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|6049.17|0
1636646560000|2021-11-11 16:02:40|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1636646580000|2021-11-11 16:03:00|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|0
1636646610000|2021-11-11 16:03:30|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|6052.08|0
1636646690000|2021-11-11 16:04:50|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|0
1636646700000|2021-11-11 16:05:00|6053.86|6053.86|6055.64|6055.64|6055.64|6055.64|6053.86|6053.86|0
1636646800000|2021-11-11 16:06:40|6056.28|6056.28|6046.74|6046.74|6056.28|6056.28|6046.74|6046.74|0
1636646820000|2021-11-11 16:07:00|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|0
1636646850000|2021-11-11 16:07:30|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|0
1636646930000|2021-11-11 16:08:50|6044.96|6044.96|6041.41|6041.41|6044.96|6044.96|6041.41|6041.41|0
1636646940000|2021-11-11 16:09:00|6043.18|6043.18|6044.96|6044.96|6044.96|6044.96|6043.18|6043.18|0
1636647050000|2021-11-11 16:10:50|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|6044.32|0
1636647060000|2021-11-11 16:11:00|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|0
1636647070000|2021-11-11 16:11:10|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|0
1636647090000|2021-11-11 16:11:30|6048.52|6048.52|6046.74|6046.74|6048.52|6048.52|6046.74|6046.74|0
1636647140000|2021-11-11 16:12:20|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|6047.39|0
1636647220000|2021-11-11 16:13:40|6048.28|6048.28|6047.39|6047.39|6048.28|6048.28|6047.39|6047.39|0
1636647230000|2021-11-11 16:13:50|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|6045.61|0
1636647280000|2021-11-11 16:14:40|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1636647320000|2021-11-11 16:15:20|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|6043.18|0
1636647360000|2021-11-11 16:16:00|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|0
1636647400000|2021-11-11 16:16:40|6043.18|6043.18|6039.63|6039.63|6043.18|6043.18|6039.63|6039.63|0
1636647520000|2021-11-11 16:18:40|6041.41|6041.41|6039.63|6039.63|6041.41|6041.41|6039.63|6039.63|0
1636647540000|2021-11-11 16:19:00|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|6037.85|0
1636647580000|2021-11-11 16:19:40|6039.63|6039.63|6043.18|6043.18|6043.18|6043.18|6039.63|6039.63|0
1636647590000|2021-11-11 16:19:50|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|6044.96|0
1636647650000|2021-11-11 16:20:50|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|0
1636647710000|2021-11-11 16:21:50|6048.52|6048.52|6046.74|6046.74|6048.52|6048.52|6046.74|6046.74|0
1636647740000|2021-11-11 16:22:20|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1636647750000|2021-11-11 16:22:30|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|6050.3|0
1636647800000|2021-11-11 16:23:20|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|6048.52|0
1636647810000|2021-11-11 16:23:30|6049.17|6049.17|6048.52|6048.52|6049.17|6049.17|6048.52|6048.52|0
1636647850000|2021-11-11 16:24:10|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|0
1636647860000|2021-11-11 16:24:20|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|6046.09|0
1636647880000|2021-11-11 16:24:40|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|6046.74|0
1636647900000|2021-11-11 16:25:00|6048.52|6048.52|6049.17|6049.17|6049.17|6049.17|6048.52|6048.52|0
1636647910000|2021-11-11 16:25:10|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|0
1636647940000|2021-11-11 16:25:40|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|0
1636647950000|2021-11-11 16:25:50|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|0
1636647960000|2021-11-11 16:26:00|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|0
1636647990000|2021-11-11 16:26:30|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|6040.92|0
1636648010000|2021-11-11 16:26:50|6042.7|6042.7|6040.92|6040.92|6042.7|6042.7|6040.92|6040.92|0
1636648020000|2021-11-11 16:27:00|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|6039.14|0
1636648030000|2021-11-11 16:27:10|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|6035.59|0
1636648050000|2021-11-11 16:27:30|6034.94|6034.94|6042.05|6042.05|6042.05|6042.05|6034.94|6034.94|0
1636648140000|2021-11-11 16:29:00|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|0
1636648170000|2021-11-11 16:29:30|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|0
1636648180000|2021-11-11 16:29:40|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|6042.7|0
1636648190000|2021-11-11 16:29:50|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|6041.41|0
1636704900000|2021-11-12 08:15:00|6065.34|6065.34|6063.56|6063.56|6065.34|6065.34|6063.56|6063.56|0
1636704910000|2021-11-12 08:15:10|6061.78|6061.78|6065.34|6065.34|6065.34|6065.34|6061.78|6061.78|0
1636704920000|2021-11-12 08:15:20|6063.56|6063.56|6068.9|6068.9|6068.9|6068.9|6063.56|6063.56|0
1636704930000|2021-11-12 08:15:30|6067.12|6067.12|6070.68|6070.68|6070.68|6070.68|6067.12|6067.12|0
1636704980000|2021-11-12 08:16:20|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|6067.12|0
1636705090000|2021-11-12 08:18:10|6065.34|6065.34|6065.34|6065.34|6065.34|6065.34|6065.34|6065.34|0
1636705110000|2021-11-12 08:18:30|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|0
1636705130000|2021-11-12 08:18:50|6058.23|6058.23|6056.45|6056.45|6058.23|6058.23|6056.45|6056.45|0
1636705170000|2021-11-12 08:19:30|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|6063.56|0
1636705180000|2021-11-12 08:19:40|6061.78|6061.78|6060|6060|6061.78|6061.78|6060|6060|0
1636705280000|2021-11-12 08:21:20|6056.45|6056.45|6055.15|6055.15|6056.45|6056.45|6055.15|6055.15|0
1636705290000|2021-11-12 08:21:30|6051.59|6051.59|6049.82|6049.82|6051.59|6051.59|6049.82|6049.82|0
1636705320000|2021-11-12 08:22:00|6055.15|6055.15|6056.93|6056.93|6056.93|6056.93|6055.15|6055.15|0
1636705350000|2021-11-12 08:22:30|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|0
1636705360000|2021-11-12 08:22:40|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|6051.59|0
1636705390000|2021-11-12 08:23:10|6054.18|6054.18|6054.18|6054.18|6054.18|6054.18|6054.18|6054.18|0
1636705450000|2021-11-12 08:24:10|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|0
1636705470000|2021-11-12 08:24:30|6054.67|6054.67|6054.67|6054.67|6054.67|6054.67|6054.67|6054.67|0
1636705560000|2021-11-12 08:26:00|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|6056.45|0
1636705570000|2021-11-12 08:26:10|6054.67|6054.67|6054.67|6054.67|6054.67|6054.67|6054.67|6054.67|0
1636705630000|2021-11-12 08:27:10|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|0
1636705650000|2021-11-12 08:27:30|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|0
1636705680000|2021-11-12 08:28:00|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|6055.96|0
1636705740000|2021-11-12 08:29:00|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|0
1636705750000|2021-11-12 08:29:10|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|0
1636705810000|2021-11-12 08:30:10|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|6059.52|0
1636705860000|2021-11-12 08:31:00|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|6057.74|0
1636705870000|2021-11-12 08:31:10|6055.96|6055.96|6057.09|6057.09|6057.09|6057.09|6055.32|6055.32|0
1636705950000|2021-11-12 08:32:30|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1636705970000|2021-11-12 08:32:50|6052.24|6052.24|6051.59|6051.59|6052.24|6052.24|6051.59|6051.59|0
1636705990000|2021-11-12 08:33:10|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|0
1636706130000|2021-11-12 08:35:30|6056.93|6056.93|6055.15|6055.15|6056.93|6056.93|6055.15|6055.15|0
1636706160000|2021-11-12 08:36:00|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|6053.37|0
1636706300000|2021-11-12 08:38:20|6051.59|6051.59|6048.04|6048.04|6051.59|6051.59|6048.04|6048.04|0
1636706550000|2021-11-12 08:42:30|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|0
1636706560000|2021-11-12 08:42:40|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|6049.82|0
1636706580000|2021-11-12 08:43:00|6048.04|6048.04|6046.26|6046.26|6048.04|6048.04|6046.26|6046.26|0
1636706600000|2021-11-12 08:43:20|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|6044.48|0
1636706720000|2021-11-12 08:45:20|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|6046.26|0
1636706730000|2021-11-12 08:45:30|6044.48|6044.48|6040.92|6040.92|6044.48|6044.48|6040.92|6040.92|0
1636706760000|2021-11-12 08:46:00|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|6040.27|0
1636706770000|2021-11-12 08:46:10|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|6043.83|0
1636706870000|2021-11-12 08:47:50|6044.48|6044.48|6042.7|6042.7|6044.48|6044.48|6042.7|6042.7|0
1636706880000|2021-11-12 08:48:00|6040.92|6040.92|6037.36|6037.36|6040.92|6040.92|6037.36|6037.36|0
1636706920000|2021-11-12 08:48:40|6036.72|6036.72|6038.01|6038.01|6038.01|6038.01|6036.72|6036.72|0
1636706950000|2021-11-12 08:49:10|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1636706990000|2021-11-12 08:49:50|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|6034.94|0
1636707010000|2021-11-12 08:50:10|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|6034.29|0
1636707030000|2021-11-12 08:50:30|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|6030.73|0
1636707060000|2021-11-12 08:51:00|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|6031.38|0
1636707100000|2021-11-12 08:51:40|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|6029.6|0
1636707160000|2021-11-12 08:52:40|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|0
1636707170000|2021-11-12 08:52:50|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1636707200000|2021-11-12 08:53:20|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|0
1636707210000|2021-11-12 08:53:30|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|6020.71|0
1636707220000|2021-11-12 08:53:40|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|6018.93|0
1636707290000|2021-11-12 08:54:50|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|0
1636707300000|2021-11-12 08:55:00|6024.27|6024.27|6027.82|6027.82|6033.16|6033.16|6024.27|6024.27|0
1636707350000|2021-11-12 08:55:50|6028.47|6028.47|6029.12|6029.12|6029.12|6029.12|6028.47|6028.47|0
1636707510000|2021-11-12 08:58:30|6027.34|6027.34|6026.04|6026.04|6027.34|6027.34|6026.04|6026.04|0
1636707540000|2021-11-12 08:59:00|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1636707550000|2021-11-12 08:59:10|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|0
1636707560000|2021-11-12 08:59:20|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1636707610000|2021-11-12 09:00:10|6028.47|6028.47|6024.91|6024.91|6028.47|6028.47|6024.91|6024.91|0
1636707760000|2021-11-12 09:02:40|6028.47|6028.47|6031.54|6031.54|6031.54|6031.54|6028.47|6028.47|0
1636707780000|2021-11-12 09:03:00|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|0
1636707790000|2021-11-12 09:03:10|6031.54|6031.54|6029.77|6029.77|6031.54|6031.54|6027.99|6027.99|0
1636707810000|2021-11-12 09:03:30|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|0
1636707880000|2021-11-12 09:04:40|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|0
1636707920000|2021-11-12 09:05:20|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|0
1636707930000|2021-11-12 09:05:30|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|0
1636708000000|2021-11-12 09:06:40|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|0
1636708030000|2021-11-12 09:07:10|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|0
1636708140000|2021-11-12 09:09:00|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|6030.58|0
1636708150000|2021-11-12 09:09:10|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|0
1636708280000|2021-11-12 09:11:20|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|0
1636708480000|2021-11-12 09:14:40|6035.43|6035.43|6033.65|6033.65|6037.21|6037.21|6033.65|6033.65|0
1636708540000|2021-11-12 09:15:40|6035.43|6035.43|6033.65|6033.65|6035.43|6035.43|6033.65|6033.65|0
1636708550000|2021-11-12 09:15:50|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|6035.43|0
1636708580000|2021-11-12 09:16:20|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|0
1636708610000|2021-11-12 09:16:50|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|6030.09|0
1636708620000|2021-11-12 09:17:00|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|6033.65|0
1636708700000|2021-11-12 09:18:20|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|6031.87|0
1636708770000|2021-11-12 09:19:30|6033.65|6033.65|6031.87|6031.87|6033.65|6033.65|6031.87|6031.87|0
1636708800000|2021-11-12 09:20:00|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|6029.93|0
1636708820000|2021-11-12 09:20:20|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|0
1636708860000|2021-11-12 09:21:00|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|6035.27|0
1636708890000|2021-11-12 09:21:30|6033.49|6033.49|6031.71|6031.71|6033.49|6033.49|6031.71|6031.71|0
1636708950000|2021-11-12 09:22:30|6029.93|6029.93|6028.15|6028.15|6029.93|6029.93|6028.15|6028.15|0
1636708980000|2021-11-12 09:23:00|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|6026.37|0
1636709000000|2021-11-12 09:23:20|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|6028.15|0
1636709120000|2021-11-12 09:25:20|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|0
1636709200000|2021-11-12 09:26:40|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|6024.43|0
1636709220000|2021-11-12 09:27:00|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|6026.21|0
1636709270000|2021-11-12 09:27:50|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|6029.77|0
1636709280000|2021-11-12 09:28:00|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|6027.99|0
1636709320000|2021-11-12 09:28:40|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|0
1636709360000|2021-11-12 09:29:20|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1636709380000|2021-11-12 09:29:40|6022|6022|6020.22|6020.22|6022|6022|6020.22|6020.22|0
1636709390000|2021-11-12 09:29:50|6022|6022|6022|6022|6023.78|6023.78|6022|6022|0
1636709420000|2021-11-12 09:30:20|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|0
1636709430000|2021-11-12 09:30:30|6027.34|6027.34|6023.78|6023.78|6027.34|6027.34|6023.78|6023.78|0
1636709450000|2021-11-12 09:30:50|6020.22|6020.22|6025.56|6025.56|6025.56|6025.56|6020.22|6020.22|0
1636709460000|2021-11-12 09:31:00|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|0
1636709470000|2021-11-12 09:31:10|6029.12|6029.12|6025.56|6025.56|6029.12|6029.12|6025.56|6025.56|0
1636709500000|2021-11-12 09:31:40|6030.9|6030.9|6032.68|6032.68|6032.68|6032.68|6030.9|6030.9|0
1636709550000|2021-11-12 09:32:30|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|0
1636709590000|2021-11-12 09:33:10|6038.01|6038.01|6038.01|6038.01|6038.01|6038.01|6036.23|6036.23|0
1636709600000|2021-11-12 09:33:20|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|6039.79|0
1636709610000|2021-11-12 09:33:30|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|6036.23|0
1636709720000|2021-11-12 09:35:20|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|0
1636709770000|2021-11-12 09:36:10|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6034.45|6034.45|0
1636709780000|2021-11-12 09:36:20|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|6035.75|0
1636709860000|2021-11-12 09:37:40|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1636709880000|2021-11-12 09:38:00|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|6033.97|0
1636709900000|2021-11-12 09:38:20|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|6032.19|0
1636710010000|2021-11-12 09:40:10|6031.3|6031.3|6030.41|6030.41|6031.3|6031.3|6030.41|6030.41|0
1636710290000|2021-11-12 09:44:50|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|6028.63|0
1636710370000|2021-11-12 09:46:10|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|6030.41|0
1636710460000|2021-11-12 09:47:40|6029.12|6029.12|6023.78|6023.78|6029.12|6029.12|6023.78|6023.78|0
1636710530000|2021-11-12 09:48:50|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|6025.56|0
1636710540000|2021-11-12 09:49:00|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|6023.78|0
1636710670000|2021-11-12 09:51:10|6027.34|6027.34|6029.12|6029.12|6032.68|6032.68|6025.56|6025.56|0
1636710680000|2021-11-12 09:51:20|6027.34|6027.34|6025.56|6025.56|6027.34|6027.34|6025.56|6025.56|0
1636710740000|2021-11-12 09:52:20|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|0
1636710960000|2021-11-12 09:56:00|6025.56|6025.56|6027.34|6027.34|6027.34|6027.34|6025.56|6025.56|0
1636711030000|2021-11-12 09:57:10|6025.56|6025.56|6023.78|6023.78|6025.56|6025.56|6023.78|6023.78|0
1636711320000|2021-11-12 10:02:00|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1636711530000|2021-11-12 10:05:30|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|6021.36|0
1636711550000|2021-11-12 10:05:50|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|6023.13|0
1636711590000|2021-11-12 10:06:30|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|6022.49|0
1636711640000|2021-11-12 10:07:20|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|6024.27|0
1636711650000|2021-11-12 10:07:30|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|6026.04|0
1636711670000|2021-11-12 10:07:50|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|6026.69|0
1636711690000|2021-11-12 10:08:10|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|6027.34|0
1636711760000|2021-11-12 10:09:20|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|0
1636711780000|2021-11-12 10:09:40|6030.9|6030.9|6031.54|6031.54|6031.54|6031.54|6030.9|6030.9|0
1636711830000|2021-11-12 10:10:30|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|6033.32|0
1636711860000|2021-11-12 10:11:00|6036.88|6036.88|6036.88|6036.88|6036.88|6036.88|6036.88|6036.88|0
1636711880000|2021-11-12 10:11:20|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|6035.1|0
1636712010000|2021-11-12 10:13:30|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|0
1636712020000|2021-11-12 10:13:40|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1636712070000|2021-11-12 10:14:30|6034.45|6034.45|6032.68|6032.68|6034.45|6034.45|6032.68|6032.68|0
1636712110000|2021-11-12 10:15:10|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|0
1636712120000|2021-11-12 10:15:20|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.25|6030.25|0
1636712200000|2021-11-12 10:16:40|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1636712210000|2021-11-12 10:16:50|6030.9|6030.9|6029.12|6029.12|6030.9|6030.9|6029.12|6029.12|0
1636712220000|2021-11-12 10:17:00|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1636712390000|2021-11-12 10:19:50|6026.04|6026.04|6026.69|6026.69|6026.69|6026.69|6026.04|6026.04|0
1636712490000|2021-11-12 10:21:30|6030.25|6030.25|6030.25|6030.25|6032.03|6032.03|6030.25|6030.25|0
1636712530000|2021-11-12 10:22:10|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|6032.03|0
1636712560000|2021-11-12 10:22:40|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|0
1636712600000|2021-11-12 10:23:20|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1636712710000|2021-11-12 10:25:10|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|0
1636712850000|2021-11-12 10:27:30|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|6029.12|0
1636712860000|2021-11-12 10:27:40|6032.68|6032.68|6030.9|6030.9|6032.68|6032.68|6030.9|6030.9|0
1636712920000|2021-11-12 10:28:40|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1636713020000|2021-11-12 10:30:20|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|6028.47|0
1636713050000|2021-11-12 10:30:50|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|6027.82|0
1636713060000|2021-11-12 10:31:00|6029.6|6029.6|6027.82|6027.82|6029.6|6029.6|6027.82|6027.82|0
1636713100000|2021-11-12 10:31:40|6029.6|6029.6|6031.38|6031.38|6031.38|6031.38|6029.6|6029.6|0
1636713180000|2021-11-12 10:33:00|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1636713200000|2021-11-12 10:33:20|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|6034.45|0
1636713260000|2021-11-12 10:34:20|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|6032.68|0
1636713440000|2021-11-12 10:37:20|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|6030.9|0
1636713540000|2021-11-12 10:39:00|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|6030.25|0
1636713570000|2021-11-12 10:39:30|6032.03|6032.03|6035.59|6035.59|6035.59|6035.59|6032.03|6032.03|0
1636713670000|2021-11-12 10:41:10|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|6037.36|0
1636713740000|2021-11-12 10:42:20|6038.66|6038.66|6038.66|6038.66|6038.66|6038.66|6038.66|6038.66|0
1636713770000|2021-11-12 10:42:50|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|6045.77|0
1636713840000|2021-11-12 10:44:00|6044|6044|6044|6044|6044|6044|6044|6044|0
1636713860000|2021-11-12 10:44:20|6045.29|6045.29|6045.29|6045.29|6045.29|6045.29|6045.29|6045.29|0
1636713870000|2021-11-12 10:44:30|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|0
1636713900000|2021-11-12 10:45:00|6042.62|6042.62|6041.73|6041.73|6042.62|6042.62|6041.73|6041.73|0
1636713910000|2021-11-12 10:45:10|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|6043.51|0
1636714080000|2021-11-12 10:48:00|6042.62|6042.62|6042.62|6042.62|6042.62|6042.62|6042.62|6042.62|0
1636714090000|2021-11-12 10:48:10|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|6041.73|0
1636714170000|2021-11-12 10:49:30|6040.84|6040.84|6039.95|6039.95|6040.84|6040.84|6039.95|6039.95|0
1636714670000|2021-11-12 10:57:50|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1636714770000|2021-11-12 10:59:30|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1636714780000|2021-11-12 10:59:40|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1636714880000|2021-11-12 11:01:20|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|6038.82|0
1636715150000|2021-11-12 11:05:50|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|6040.6|0
1636715240000|2021-11-12 11:07:20|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|6042.38|0
1636715340000|2021-11-12 11:09:00|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|0
1636715380000|2021-11-12 11:09:40|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|0
1636715390000|2021-11-12 11:09:50|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|0
1636715490000|2021-11-12 11:11:30|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|6045.94|0
1636715610000|2021-11-12 11:13:30|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|6044.16|0
1636715740000|2021-11-12 11:15:40|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|0
1636715870000|2021-11-12 11:17:50|6043.03|6043.03|6046.59|6046.59|6046.59|6046.59|6043.03|6043.03|0
1636715900000|2021-11-12 11:18:20|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|6047.23|0
1636715910000|2021-11-12 11:18:30|6046.59|6046.59|6049.01|6049.01|6049.01|6049.01|6046.59|6046.59|0
1636715940000|2021-11-12 11:19:00|6049.66|6049.66|6054.99|6054.99|6054.99|6054.99|6049.66|6049.66|0
1636715960000|2021-11-12 11:19:20|6056.77|6056.77|6054.99|6054.99|6056.77|6056.77|6054.99|6054.99|0
1636715990000|2021-11-12 11:19:50|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|6055.64|0
1636716050000|2021-11-12 11:20:50|6057.42|6057.42|6055.64|6055.64|6057.42|6057.42|6055.64|6055.64|0
1636716130000|2021-11-12 11:22:10|6059.2|6059.2|6057.42|6057.42|6059.2|6059.2|6057.42|6057.42|0
1636716170000|2021-11-12 11:22:50|6062.76|6062.76|6066.31|6066.31|6066.31|6066.31|6062.76|6062.76|0
1636716180000|2021-11-12 11:23:00|6069.87|6069.87|6069.87|6069.87|6069.87|6069.87|6069.87|6069.87|0
1636716200000|2021-11-12 11:23:20|6071.65|6071.65|6071.65|6071.65|6071.65|6071.65|6071.65|6071.65|0
1636716230000|2021-11-12 11:23:50|6069.87|6069.87|6068.09|6068.09|6069.87|6069.87|6068.09|6068.09|0
1636716300000|2021-11-12 11:25:00|6071.65|6071.65|6071.65|6071.65|6071.65|6071.65|6071.65|6071.65|0
1636716380000|2021-11-12 11:26:20|6073.43|6073.43|6073.43|6073.43|6073.43|6073.43|6073.43|6073.43|0
1636716410000|2021-11-12 11:26:50|6071|6071|6069.22|6069.22|6071|6071|6069.22|6069.22|0
1636716470000|2021-11-12 11:27:50|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|0
1636716480000|2021-11-12 11:28:00|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|6066.8|0
1636716550000|2021-11-12 11:29:10|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|0
1636716690000|2021-11-12 11:31:30|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|6070.36|0
1636716800000|2021-11-12 11:33:20|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|6068.58|0
1636716850000|2021-11-12 11:34:10|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|0
1636716930000|2021-11-12 11:35:30|6071|6071|6071|6071|6071|6071|6071|6071|0
1636717060000|2021-11-12 11:37:40|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|6069.22|0
1636717200000|2021-11-12 11:40:00|6067.45|6067.45|6067.45|6067.45|6067.45|6067.45|6067.45|6067.45|0
1636717280000|2021-11-12 11:41:20|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|0
1636717330000|2021-11-12 11:42:10|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|6063.89|0
1636717490000|2021-11-12 11:44:50|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|0
1636717510000|2021-11-12 11:45:10|6066.96|6066.96|6068.9|6068.9|6068.9|6068.9|6066.96|6066.96|0
1636717520000|2021-11-12 11:45:20|6070.2|6070.2|6070.2|6070.2|6070.2|6070.2|6070.2|6070.2|0
1636717530000|2021-11-12 11:45:30|6073.76|6073.76|6073.76|6073.76|6073.76|6073.76|6073.76|6073.76|0
1636717550000|2021-11-12 11:45:50|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|6074.4|0
1636717560000|2021-11-12 11:46:00|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|0
1636717620000|2021-11-12 11:47:00|6076.18|6076.18|6072.63|6072.63|6076.18|6076.18|6072.63|6072.63|0
1636717650000|2021-11-12 11:47:30|6070.85|6070.85|6070.85|6070.85|6070.85|6070.85|6070.85|6070.85|0
1636717760000|2021-11-12 11:49:20|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|0
1636717800000|2021-11-12 11:50:00|6072.14|6072.14|6075.7|6075.7|6075.7|6075.7|6072.14|6072.14|0
1636717830000|2021-11-12 11:50:30|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|0
1636717950000|2021-11-12 11:52:30|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1636717960000|2021-11-12 11:52:40|6072.79|6072.79|6072.79|6072.79|6074.57|6074.57|6072.79|6072.79|0
1636718030000|2021-11-12 11:53:50|6073.44|6073.44|6072.79|6072.79|6073.44|6073.44|6072.79|6072.79|0
1636718050000|2021-11-12 11:54:10|6072.14|6072.14|6072.14|6072.14|6072.14|6072.14|6072.14|6072.14|0
1636718090000|2021-11-12 11:54:50|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|6073.92|0
1636718100000|2021-11-12 11:55:00|6073.27|6073.27|6073.27|6073.27|6073.27|6073.27|6073.27|6073.27|0
1636718210000|2021-11-12 11:56:50|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1636718290000|2021-11-12 11:58:10|6067.94|6067.94|6066.16|6066.16|6067.94|6067.94|6066.16|6066.16|0
1636718300000|2021-11-12 11:58:20|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1636718320000|2021-11-12 11:58:40|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|6071.49|0
1636718360000|2021-11-12 11:59:20|6070.2|6070.2|6070.2|6070.2|6070.2|6070.2|6070.2|6070.2|0
1636718540000|2021-11-12 12:02:20|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|6069.55|0
1636718930000|2021-11-12 12:08:50|6067.77|6067.77|6065.99|6065.99|6067.77|6067.77|6065.99|6065.99|0
1636719090000|2021-11-12 12:11:30|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|0
1636719120000|2021-11-12 12:12:00|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|6065.99|0
1636719240000|2021-11-12 12:14:00|6067.77|6067.77|6067.77|6067.77|6067.77|6067.77|6067.77|6067.77|0
1636719250000|2021-11-12 12:14:10|6068.42|6068.42|6069.72|6069.72|6069.72|6069.72|6068.42|6068.42|0
1636719310000|2021-11-12 12:15:10|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1636719320000|2021-11-12 12:15:20|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1636719330000|2021-11-12 12:15:30|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|6076.51|0
1636719340000|2021-11-12 12:15:40|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|0
1636719430000|2021-11-12 12:17:10|6078.94|6078.94|6079.58|6079.58|6079.58|6079.58|6078.94|6078.94|0
1636719490000|2021-11-12 12:18:10|6081.36|6081.36|6079.58|6079.58|6081.36|6081.36|6079.58|6079.58|0
1636719580000|2021-11-12 12:19:40|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|0
1636719640000|2021-11-12 12:20:40|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1636719660000|2021-11-12 12:21:00|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|0
1636719720000|2021-11-12 12:22:00|6078.45|6078.45|6078.45|6078.45|6078.45|6078.45|6078.45|6078.45|0
1636719820000|2021-11-12 12:23:40|6079.1|6079.1|6077.8|6077.8|6079.1|6079.1|6077.8|6077.8|0
1636719910000|2021-11-12 12:25:10|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6077.8|6077.8|0
1636719970000|2021-11-12 12:26:10|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1636720010000|2021-11-12 12:26:50|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|0
1636720270000|2021-11-12 12:31:10|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|0
1636720300000|2021-11-12 12:31:40|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|0
1636720600000|2021-11-12 12:36:40|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|6073.6|0
1636720640000|2021-11-12 12:37:20|6072.95|6072.95|6073.6|6073.6|6073.6|6073.6|6072.95|6072.95|0
1636720900000|2021-11-12 12:41:40|6072.95|6072.95|6072.95|6072.95|6072.95|6072.95|6072.95|6072.95|0
1636720990000|2021-11-12 12:43:10|6071.17|6071.17|6071.17|6071.17|6071.17|6071.17|6071.17|6071.17|0
1636721050000|2021-11-12 12:44:10|6069.39|6069.39|6067.62|6067.62|6069.39|6069.39|6067.62|6067.62|0
1636721060000|2021-11-12 12:44:20|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|6069.39|0
1636721100000|2021-11-12 12:45:00|6070.04|6070.04|6070.69|6070.69|6070.69|6070.69|6070.04|6070.04|0
1636721230000|2021-11-12 12:47:10|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|0
1636721440000|2021-11-12 12:50:40|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|0
1636721510000|2021-11-12 12:51:50|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|0
1636721630000|2021-11-12 12:53:50|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|0
1636721650000|2021-11-12 12:54:10|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|0
1636721670000|2021-11-12 12:54:30|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|0
1636722220000|2021-11-12 13:03:40|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|6072.63|0
1636722320000|2021-11-12 13:05:20|6074.41|6074.41|6072.63|6072.63|6074.41|6074.41|6072.63|6072.63|0
1636722330000|2021-11-12 13:05:30|6076.19|6076.19|6079.75|6079.75|6079.75|6079.75|6076.19|6076.19|0
1636722340000|2021-11-12 13:05:40|6077.97|6077.97|6077.97|6077.97|6077.97|6077.97|6077.97|6077.97|0
1636722380000|2021-11-12 13:06:20|6079.75|6079.75|6077.97|6077.97|6079.75|6079.75|6077.97|6077.97|0
1636722400000|2021-11-12 13:06:40|6081.53|6081.53|6083.3|6083.3|6083.3|6083.3|6081.53|6081.53|0
1636722420000|2021-11-12 13:07:00|6085.08|6085.08|6083.3|6083.3|6085.08|6085.08|6083.3|6083.3|0
1636722530000|2021-11-12 13:08:50|6086.86|6086.86|6083.3|6083.3|6086.86|6086.86|6083.3|6083.3|0
1636722540000|2021-11-12 13:09:00|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|0
1636722560000|2021-11-12 13:09:20|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|0
1636722570000|2021-11-12 13:09:30|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|6081.53|0
1636722600000|2021-11-12 13:10:00|6079.75|6079.75|6077.32|6077.32|6079.75|6079.75|6077.32|6077.32|0
1636722610000|2021-11-12 13:10:10|6076.03|6076.03|6076.03|6076.03|6076.03|6076.03|6076.03|6076.03|0
1636722700000|2021-11-12 13:11:40|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|6074.25|0
1636722710000|2021-11-12 13:11:50|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|6072.47|0
1636722830000|2021-11-12 13:13:50|6076.03|6076.03|6076.51|6076.51|6077.8|6077.8|6076.03|6076.03|0
1636722840000|2021-11-12 13:14:00|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|6077.16|0
1636722890000|2021-11-12 13:14:50|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|0
1636722900000|2021-11-12 13:15:00|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|6071.82|0
1636723150000|2021-11-12 13:19:10|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|6075.38|0
1636723370000|2021-11-12 13:22:50|6077.16|6077.16|6078.94|6078.94|6078.94|6078.94|6077.16|6077.16|0
1636723410000|2021-11-12 13:23:30|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|0
1636723490000|2021-11-12 13:24:50|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|0
1636723510000|2021-11-12 13:25:10|6083.79|6083.79|6083.79|6083.79|6083.79|6083.79|6083.79|6083.79|0
1636723520000|2021-11-12 13:25:20|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|0
1636723540000|2021-11-12 13:25:40|6084.92|6084.92|6086.7|6086.7|6086.7|6086.7|6084.92|6084.92|0
1636723610000|2021-11-12 13:26:50|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1636723860000|2021-11-12 13:31:00|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|0
1636723880000|2021-11-12 13:31:20|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|0
1636723890000|2021-11-12 13:31:30|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|6095.59|0
1636724050000|2021-11-12 13:34:10|6090.26|6090.26|6086.7|6086.7|6090.26|6090.26|6086.7|6086.7|0
1636724060000|2021-11-12 13:34:20|6084.92|6084.92|6084.92|6084.92|6086.7|6086.7|6083.14|6083.14|0
1636724070000|2021-11-12 13:34:30|6086.7|6086.7|6087.35|6087.35|6087.35|6087.35|6086.7|6086.7|0
1636724090000|2021-11-12 13:34:50|6089.12|6089.12|6089.12|6089.12|6089.12|6089.12|6089.12|6089.12|0
1636724100000|2021-11-12 13:35:00|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|6090.42|0
1636724170000|2021-11-12 13:36:10|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|0
1636724220000|2021-11-12 13:37:00|6095.76|6095.76|6090.42|6090.42|6095.76|6095.76|6090.42|6090.42|0
1636724230000|2021-11-12 13:37:10|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|0
1636724310000|2021-11-12 13:38:30|6090.42|6090.42|6086.86|6086.86|6090.42|6090.42|6086.86|6086.86|0
1636724360000|2021-11-12 13:39:20|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|0
1636724390000|2021-11-12 13:39:50|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1636724450000|2021-11-12 13:40:50|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|0
1636724550000|2021-11-12 13:42:30|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1636724670000|2021-11-12 13:44:30|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|0
1636724690000|2021-11-12 13:44:50|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|0
1636724700000|2021-11-12 13:45:00|6086.7|6086.7|6088.48|6088.48|6088.48|6088.48|6086.7|6086.7|0
1636724710000|2021-11-12 13:45:10|6087.83|6087.83|6087.83|6087.83|6087.83|6087.83|6087.83|6087.83|0
1636724760000|2021-11-12 13:46:00|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1636724830000|2021-11-12 13:47:10|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1636724870000|2021-11-12 13:47:50|6090.9|6090.9|6094.46|6094.46|6094.46|6094.46|6090.9|6090.9|0
1636724880000|2021-11-12 13:48:00|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|0
1636724930000|2021-11-12 13:48:50|6098.02|6098.02|6101.58|6101.58|6101.58|6101.58|6098.02|6098.02|0
1636725000000|2021-11-12 13:50:00|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|0
1636725020000|2021-11-12 13:50:20|6105.13|6105.13|6106.91|6106.91|6106.91|6106.91|6105.13|6105.13|0
1636725050000|2021-11-12 13:50:50|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1636725060000|2021-11-12 13:51:00|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|0
1636725100000|2021-11-12 13:51:40|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|0
1636725180000|2021-11-12 13:53:00|6111.12|6111.12|6111.76|6111.76|6111.76|6111.76|6111.12|6111.12|0
1636725220000|2021-11-12 13:53:40|6113.54|6113.54|6113.54|6113.54|6113.54|6113.54|6113.54|6113.54|0
1636725240000|2021-11-12 13:54:00|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|0
1636725360000|2021-11-12 13:56:00|6109.99|6109.99|6108.21|6108.21|6109.99|6109.99|6108.21|6108.21|0
1636725420000|2021-11-12 13:57:00|6106.43|6106.43|6104|6104|6106.43|6106.43|6104|6104|0
1636725440000|2021-11-12 13:57:20|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|0
1636725480000|2021-11-12 13:58:00|6099.8|6099.8|6101.58|6101.58|6101.58|6101.58|6099.8|6099.8|0
1636725500000|2021-11-12 13:58:20|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|0
1636725550000|2021-11-12 13:59:10|6104|6104|6104|6104|6104|6104|6104|6104|0
1636725620000|2021-11-12 14:00:20|6105.78|6105.78|6104|6104|6105.78|6105.78|6104|6104|0
1636725700000|2021-11-12 14:01:40|6105.78|6105.78|6107.56|6107.56|6107.56|6107.56|6105.78|6105.78|0
1636725780000|2021-11-12 14:03:00|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1636725790000|2021-11-12 14:03:10|6104|6104|6104|6104|6104|6104|6104|6104|0
1636725900000|2021-11-12 14:05:00|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1636725960000|2021-11-12 14:06:00|6104|6104|6104.65|6104.65|6104.65|6104.65|6104|6104|0
1636725980000|2021-11-12 14:06:20|6108.21|6108.21|6109.99|6109.99|6109.99|6109.99|6108.21|6108.21|0
1636725990000|2021-11-12 14:06:30|6115.32|6115.32|6117.1|6117.1|6117.1|6117.1|6115.32|6115.32|0
1636726000000|2021-11-12 14:06:40|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|0
1636726010000|2021-11-12 14:06:50|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|0
1636726040000|2021-11-12 14:07:20|6116.62|6116.62|6113.06|6113.06|6116.62|6116.62|6113.06|6113.06|0
1636726090000|2021-11-12 14:08:10|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|0
1636726110000|2021-11-12 14:08:30|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|0
1636726190000|2021-11-12 14:09:50|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|6118.4|0
1636726210000|2021-11-12 14:10:10|6116.62|6116.62|6116.62|6116.62|6116.62|6116.62|6116.62|6116.62|0
1636726220000|2021-11-12 14:10:20|6115.97|6115.97|6115.97|6115.97|6115.97|6115.97|6115.97|6115.97|0
1636726260000|2021-11-12 14:11:00|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|0
1636726310000|2021-11-12 14:11:50|6108.85|6108.85|6110.63|6110.63|6110.63|6110.63|6108.85|6108.85|0
1636726320000|2021-11-12 14:12:00|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|0
1636726380000|2021-11-12 14:13:00|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|0
1636726440000|2021-11-12 14:14:00|6108.85|6108.85|6110.63|6110.63|6110.63|6110.63|6108.85|6108.85|0
1636726470000|2021-11-12 14:14:30|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|0
1636726500000|2021-11-12 14:15:00|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1636726520000|2021-11-12 14:15:20|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|0
1636726560000|2021-11-12 14:16:00|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|0
1636726570000|2021-11-12 14:16:10|6111.76|6111.76|6109.99|6109.99|6111.76|6111.76|6109.99|6109.99|0
1636726650000|2021-11-12 14:17:30|6113.54|6113.54|6112.9|6112.9|6113.54|6113.54|6112.9|6112.9|0
1636726690000|2021-11-12 14:18:10|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|0
1636726750000|2021-11-12 14:19:10|6112.9|6112.9|6118.23|6118.23|6118.23|6118.23|6112.9|6112.9|0
1636726770000|2021-11-12 14:19:30|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|0
1636726780000|2021-11-12 14:19:40|6120.66|6120.66|6120.01|6120.01|6120.66|6120.66|6120.01|6120.01|0
1636726800000|2021-11-12 14:20:00|6116.45|6116.45|6114.67|6114.67|6116.45|6116.45|6114.67|6114.67|0
1636726810000|2021-11-12 14:20:10|6111.12|6111.12|6114.67|6114.67|6114.67|6114.67|6111.12|6111.12|0
1636726830000|2021-11-12 14:20:30|6116.45|6116.45|6120.01|6120.01|6120.01|6120.01|6116.45|6116.45|0
1636726840000|2021-11-12 14:20:40|6118.23|6118.23|6118.23|6118.23|6118.23|6118.23|6118.23|6118.23|0
1636726870000|2021-11-12 14:21:10|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|0
1636726920000|2021-11-12 14:22:00|6120.01|6120.01|6118.23|6118.23|6120.01|6120.01|6118.23|6118.23|0
1636726950000|2021-11-12 14:22:30|6114.67|6114.67|6112.9|6112.9|6114.67|6114.67|6112.9|6112.9|0
1636726960000|2021-11-12 14:22:40|6111.12|6111.12|6107.56|6107.56|6111.12|6111.12|6107.56|6107.56|0
1636726970000|2021-11-12 14:22:50|6111.12|6111.12|6109.34|6109.34|6111.12|6111.12|6109.34|6109.34|0
1636726980000|2021-11-12 14:23:00|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|0
1636726990000|2021-11-12 14:23:10|6111.12|6111.12|6114.67|6114.67|6114.67|6114.67|6111.12|6111.12|0
1636727040000|2021-11-12 14:24:00|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1636727050000|2021-11-12 14:24:10|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|0
1636727060000|2021-11-12 14:24:20|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|0
1636727080000|2021-11-12 14:24:40|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|0
1636727100000|2021-11-12 14:25:00|6108.69|6108.69|6110.47|6110.47|6110.47|6110.47|6108.69|6108.69|0
1636727120000|2021-11-12 14:25:20|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|0
1636727140000|2021-11-12 14:25:40|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|6110.47|0
1636727160000|2021-11-12 14:26:00|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|0
1636727170000|2021-11-12 14:26:10|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1636727190000|2021-11-12 14:26:30|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|6119.36|0
1636727200000|2021-11-12 14:26:40|6120.01|6120.01|6120.01|6120.01|6120.01|6120.01|6120.01|6120.01|0
1636727220000|2021-11-12 14:27:00|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1636727230000|2021-11-12 14:27:10|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|0
1636727300000|2021-11-12 14:28:20|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|0
1636727330000|2021-11-12 14:28:50|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|6118.88|0
1636727340000|2021-11-12 14:29:00|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|6117.1|0
1636727360000|2021-11-12 14:29:20|6115.32|6115.32|6115.32|6115.32|6115.32|6115.32|6115.32|6115.32|0
1636727400000|2021-11-12 14:30:00|6113.54|6113.54|6112.25|6112.25|6114.03|6114.03|6106.91|6106.91|0
1636727410000|2021-11-12 14:30:10|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|0
1636727450000|2021-11-12 14:30:50|6118.23|6118.23|6112.9|6112.9|6118.23|6118.23|6112.9|6112.9|0
1636727470000|2021-11-12 14:31:10|6114.67|6114.67|6112.9|6112.9|6114.67|6114.67|6112.9|6112.9|0
1636727560000|2021-11-12 14:32:40|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|0
1636727590000|2021-11-12 14:33:10|6112.9|6112.9|6114.67|6114.67|6114.67|6114.67|6112.9|6112.9|0
1636727600000|2021-11-12 14:33:20|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|0
1636727610000|2021-11-12 14:33:30|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|0
1636727640000|2021-11-12 14:34:00|6112.9|6112.9|6110.95|6110.95|6112.9|6112.9|6110.95|6110.95|0
1636727650000|2021-11-12 14:34:10|6105.62|6105.62|6105.62|6105.62|6105.62|6105.62|6105.62|6105.62|0
1636727660000|2021-11-12 14:34:20|6107.4|6107.4|6107.4|6107.4|6107.4|6107.4|6107.4|6107.4|0
1636727680000|2021-11-12 14:34:40|6106.1|6106.1|6106.1|6106.1|6106.1|6106.1|6106.1|6106.1|0
1636727700000|2021-11-12 14:35:00|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|0
1636727710000|2021-11-12 14:35:10|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|0
1636727720000|2021-11-12 14:35:20|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|0
1636727750000|2021-11-12 14:35:50|6100.6|6100.6|6098.82|6098.82|6100.6|6100.6|6098.82|6098.82|0
1636727800000|2021-11-12 14:36:40|6104.16|6104.16|6105.94|6105.94|6105.94|6105.94|6104.16|6104.16|0
1636727810000|2021-11-12 14:36:50|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|0
1636727840000|2021-11-12 14:37:20|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|0
1636727860000|2021-11-12 14:37:40|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|6107.72|0
1636727900000|2021-11-12 14:38:20|6105.94|6105.94|6104.64|6104.64|6105.94|6105.94|6104.64|6104.64|0
1636727920000|2021-11-12 14:38:40|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1636727930000|2021-11-12 14:38:50|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|0
1636727960000|2021-11-12 14:39:20|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|0
1636728040000|2021-11-12 14:40:40|6099.95|6099.95|6096.4|6096.4|6099.95|6099.95|6096.4|6096.4|0
1636728050000|2021-11-12 14:40:50|6094.62|6094.62|6098.18|6098.18|6098.18|6098.18|6094.62|6094.62|0
1636728070000|2021-11-12 14:41:10|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|0
1636728090000|2021-11-12 14:41:30|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|0
1636728100000|2021-11-12 14:41:40|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|0
1636728120000|2021-11-12 14:42:00|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|0
1636728140000|2021-11-12 14:42:20|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|0
1636728170000|2021-11-12 14:42:50|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|0
1636728250000|2021-11-12 14:44:10|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1636728290000|2021-11-12 14:44:50|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|0
1636728300000|2021-11-12 14:45:00|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|0
1636728310000|2021-11-12 14:45:10|6099.79|6099.79|6099.79|6099.79|6099.79|6099.79|6099.79|6099.79|0
1636728350000|2021-11-12 14:45:50|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|0
1636728370000|2021-11-12 14:46:10|6100.92|6100.92|6097.36|6097.36|6100.92|6100.92|6097.36|6097.36|0
1636728390000|2021-11-12 14:46:30|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|6093.81|0
1636728410000|2021-11-12 14:46:50|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|0
1636728480000|2021-11-12 14:48:00|6096.23|6096.23|6094.45|6094.45|6096.23|6096.23|6094.45|6094.45|0
1636728530000|2021-11-12 14:48:50|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|0
1636728560000|2021-11-12 14:49:20|6096.23|6096.23|6094.45|6094.45|6096.23|6096.23|6094.45|6094.45|0
1636728570000|2021-11-12 14:49:30|6096.23|6096.23|6098.01|6098.01|6098.01|6098.01|6096.23|6096.23|0
1636728630000|2021-11-12 14:50:30|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|0
1636728660000|2021-11-12 14:51:00|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|0
1636728680000|2021-11-12 14:51:20|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|0
1636728720000|2021-11-12 14:52:00|6104|6104|6104|6104|6104|6104|6104|6104|0
1636728730000|2021-11-12 14:52:10|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1636728930000|2021-11-12 14:55:30|6104|6104|6104|6104|6104|6104|6104|6104|0
1636729050000|2021-11-12 14:57:30|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|0
1636729060000|2021-11-12 14:57:40|6104|6104|6104|6104|6104|6104|6104|6104|0
1636729130000|2021-11-12 14:58:50|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|6104.64|0
1636729170000|2021-11-12 14:59:30|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1636729230000|2021-11-12 15:00:30|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|0
1636729250000|2021-11-12 15:00:50|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1636729300000|2021-11-12 15:01:40|6102.22|6102.22|6100.44|6100.44|6102.22|6102.22|6100.44|6100.44|0
1636729500000|2021-11-12 15:05:00|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|0
1636729510000|2021-11-12 15:05:10|6100.44|6100.44|6104|6104|6104|6104|6100.44|6100.44|0
1636729540000|2021-11-12 15:05:40|6109.33|6109.33|6109.33|6109.33|6109.33|6109.33|6109.33|6109.33|0
1636729560000|2021-11-12 15:06:00|6111.11|6111.11|6111.11|6111.11|6112.89|6112.89|6111.11|6111.11|0
1636729630000|2021-11-12 15:07:10|6114.67|6114.67|6118.23|6118.23|6118.23|6118.23|6114.67|6114.67|0
1636729650000|2021-11-12 15:07:30|6121.78|6121.78|6120|6120|6121.78|6121.78|6120|6120|0
1636729670000|2021-11-12 15:07:50|6121.78|6121.78|6121.78|6121.78|6121.78|6121.78|6121.78|6121.78|0
1636729680000|2021-11-12 15:08:00|6118.23|6118.23|6114.67|6114.67|6118.23|6118.23|6114.67|6114.67|0
1636729730000|2021-11-12 15:08:50|6116.45|6116.45|6119.52|6119.52|6119.52|6119.52|6116.45|6116.45|0
1636729740000|2021-11-12 15:09:00|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|6121.3|0
1636729850000|2021-11-12 15:10:50|6120|6120|6120|6120|6120|6120|6120|6120|0
1636729870000|2021-11-12 15:11:10|6121.78|6121.78|6125.34|6125.34|6125.34|6125.34|6121.78|6121.78|0
1636729880000|2021-11-12 15:11:20|6123.56|6123.56|6125.34|6125.34|6125.34|6125.34|6123.56|6123.56|0
1636729960000|2021-11-12 15:12:40|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|6124.69|0
1636729970000|2021-11-12 15:12:50|6121.14|6121.14|6114.02|6114.02|6121.14|6121.14|6114.02|6114.02|0
1636730060000|2021-11-12 15:14:20|6112.24|6112.24|6110.46|6110.46|6112.24|6112.24|6110.46|6110.46|0
1636730120000|2021-11-12 15:15:20|6108.68|6108.68|6106.91|6106.91|6108.68|6108.68|6106.91|6106.91|0
1636730130000|2021-11-12 15:15:30|6105.61|6105.61|6105.61|6105.61|6105.61|6105.61|6105.61|6105.61|0
1636730260000|2021-11-12 15:17:40|6103.83|6103.83|6103.83|6103.83|6103.83|6103.83|6103.83|6103.83|0
1636730310000|2021-11-12 15:18:30|6105.61|6105.61|6106.26|6106.26|6106.26|6106.26|6105.61|6105.61|0
1636730370000|2021-11-12 15:19:30|6100.92|6100.92|6100.92|6100.92|6100.92|6100.92|6100.92|6100.92|0
1636730380000|2021-11-12 15:19:40|6102.7|6102.7|6100.92|6100.92|6102.7|6102.7|6100.92|6100.92|0
1636730390000|2021-11-12 15:19:50|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|0
1636730420000|2021-11-12 15:20:20|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|6103.35|0
1636730480000|2021-11-12 15:21:20|6102.7|6102.7|6102.7|6102.7|6102.7|6102.7|6102.7|6102.7|0
1636730510000|2021-11-12 15:21:50|6106.26|6106.26|6100.92|6100.92|6106.26|6106.26|6100.92|6100.92|0
1636730550000|2021-11-12 15:22:30|6102.22|6102.22|6103.51|6103.51|6103.51|6103.51|6102.22|6102.22|0
1636730570000|2021-11-12 15:22:50|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1636730590000|2021-11-12 15:23:10|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|0
1636730600000|2021-11-12 15:23:20|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1636730650000|2021-11-12 15:24:10|6104|6104|6104|6104|6105.77|6105.77|6104|6104|0
1636730770000|2021-11-12 15:26:10|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|0
1636730820000|2021-11-12 15:27:00|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|6101.57|0
1636730910000|2021-11-12 15:28:30|6099.79|6099.79|6098.01|6098.01|6099.79|6099.79|6098.01|6098.01|0
1636730930000|2021-11-12 15:28:50|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|6099.31|0
1636731010000|2021-11-12 15:30:10|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|6097.53|0
1636731040000|2021-11-12 15:30:40|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|0
1636731210000|2021-11-12 15:33:30|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|6095.1|0
1636731220000|2021-11-12 15:33:40|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|0
1636731240000|2021-11-12 15:34:00|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|0
1636731260000|2021-11-12 15:34:20|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1636731290000|2021-11-12 15:34:50|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|0
1636731320000|2021-11-12 15:35:20|6105.77|6105.77|6104|6104|6105.77|6105.77|6104|6104|0
1636731370000|2021-11-12 15:36:10|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|6105.77|0
1636731390000|2021-11-12 15:36:30|6109.33|6109.33|6109.33|6109.33|6109.33|6109.33|6109.33|6109.33|0
1636731440000|2021-11-12 15:37:20|6111.27|6111.27|6111.27|6111.27|6111.27|6111.27|6111.27|6111.27|0
1636731490000|2021-11-12 15:38:10|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|0
1636731530000|2021-11-12 15:38:50|6111.27|6111.27|6105.94|6105.94|6111.27|6111.27|6105.94|6105.94|0
1636731670000|2021-11-12 15:41:10|6107.72|6107.72|6109.49|6109.49|6109.49|6109.49|6107.72|6107.72|0
1636731690000|2021-11-12 15:41:30|6110.14|6110.14|6110.14|6110.14|6110.14|6110.14|6110.14|6110.14|0
1636731910000|2021-11-12 15:45:10|6110.79|6110.79|6110.79|6110.79|6110.79|6110.79|6110.79|6110.79|0
1636731980000|2021-11-12 15:46:20|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|6111.92|6111.92|0
1636732070000|2021-11-12 15:47:50|6114.35|6114.35|6114.35|6114.35|6114.35|6114.35|6114.35|6114.35|0
1636732080000|2021-11-12 15:48:00|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|0
1636732210000|2021-11-12 15:50:10|6117.9|6117.9|6117.9|6117.9|6117.9|6117.9|6117.9|6117.9|0
1636732230000|2021-11-12 15:50:30|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|6118.55|0
1636732250000|2021-11-12 15:50:50|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|6120.33|0
1636732300000|2021-11-12 15:51:40|6122.11|6122.11|6122.11|6122.11|6122.11|6122.11|6122.11|6122.11|0
1636732350000|2021-11-12 15:52:30|6123.89|6123.89|6123.89|6123.89|6123.89|6123.89|6123.89|6123.89|0
1636732360000|2021-11-12 15:52:40|6127.45|6127.45|6127.45|6127.45|6127.45|6127.45|6127.45|6127.45|0
1636732390000|2021-11-12 15:53:10|6129.22|6129.22|6131|6131|6131|6131|6129.22|6129.22|0
1636732400000|2021-11-12 15:53:20|6131.65|6131.65|6133.43|6133.43|6133.43|6133.43|6131.65|6131.65|0
1636732410000|2021-11-12 15:53:30|6131.65|6131.65|6132.3|6132.3|6132.3|6132.3|6131.65|6131.65|0
1636732420000|2021-11-12 15:53:40|6131.65|6131.65|6131.65|6131.65|6131.65|6131.65|6131.65|6131.65|0
1636732510000|2021-11-12 15:55:10|6133.43|6133.43|6133.43|6133.43|6133.43|6133.43|6133.43|6133.43|0
1636732560000|2021-11-12 15:56:00|6134.08|6134.08|6132.3|6132.3|6134.08|6134.08|6132.3|6132.3|0
1636732580000|2021-11-12 15:56:20|6131.65|6131.65|6131.65|6131.65|6131.65|6131.65|6131.65|6131.65|0
1636732600000|2021-11-12 15:56:40|6135.21|6135.21|6135.86|6135.86|6135.86|6135.86|6135.21|6135.21|0
1636732610000|2021-11-12 15:56:50|6137.63|6137.63|6137.63|6137.63|6137.63|6137.63|6137.63|6137.63|0
1636732640000|2021-11-12 15:57:20|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|0
1636732650000|2021-11-12 15:57:30|6137.63|6137.63|6137.63|6137.63|6137.63|6137.63|6137.63|6137.63|0
1636732680000|2021-11-12 15:58:00|6135.86|6135.86|6134.08|6134.08|6135.86|6135.86|6134.08|6134.08|0
1636732770000|2021-11-12 15:59:30|6135.86|6135.86|6130.52|6130.52|6135.86|6135.86|6130.52|6130.52|0
1636732780000|2021-11-12 15:59:40|6132.3|6132.3|6132.3|6132.3|6132.3|6132.3|6132.3|6132.3|0
1636732890000|2021-11-12 16:01:30|6134.08|6134.08|6134.08|6134.08|6134.08|6134.08|6134.08|6134.08|0
1636732950000|2021-11-12 16:02:30|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|6135.86|0
1636733010000|2021-11-12 16:03:30|6134.08|6134.08|6134.08|6134.08|6134.08|6134.08|6134.08|6134.08|0
1636733020000|2021-11-12 16:03:40|6132.3|6132.3|6128.74|6128.74|6132.3|6132.3|6128.74|6128.74|0
1636733070000|2021-11-12 16:04:30|6126.96|6126.96|6126.96|6126.96|6126.96|6126.96|6126.96|6126.96|0
1636733120000|2021-11-12 16:05:20|6128.74|6128.74|6126.96|6126.96|6128.74|6128.74|6126.96|6126.96|0
1636733160000|2021-11-12 16:06:00|6126.31|6126.31|6125.02|6125.02|6126.31|6126.31|6125.02|6125.02|0
1636733180000|2021-11-12 16:06:20|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|6124.37|0
1636733190000|2021-11-12 16:06:30|6126.15|6126.15|6127.93|6127.93|6127.93|6127.93|6126.15|6126.15|0
1636733210000|2021-11-12 16:06:50|6129.71|6129.71|6129.71|6129.71|6129.71|6129.71|6129.71|6129.71|0
1636733300000|2021-11-12 16:08:20|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|0
1636733310000|2021-11-12 16:08:30|6129.71|6129.71|6129.71|6129.71|6129.71|6129.71|6129.71|6129.71|0
1636733340000|2021-11-12 16:09:00|6130.36|6130.36|6133.91|6133.91|6133.91|6133.91|6130.36|6130.36|0
1636733360000|2021-11-12 16:09:20|6132.13|6132.13|6132.13|6132.13|6132.13|6132.13|6132.13|6132.13|0
1636733410000|2021-11-12 16:10:10|6133.91|6133.91|6133.91|6133.91|6133.91|6133.91|6133.91|6133.91|0
1636733430000|2021-11-12 16:10:30|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|0
1636733470000|2021-11-12 16:11:10|6130.36|6130.36|6130.36|6130.36|6130.36|6130.36|6130.36|6130.36|0
1636733580000|2021-11-12 16:13:00|6132.13|6132.13|6132.13|6132.13|6132.13|6132.13|6132.13|6132.13|0
1636733680000|2021-11-12 16:14:40|6133.91|6133.91|6132.13|6132.13|6133.91|6133.91|6132.13|6132.13|0
1636733790000|2021-11-12 16:16:30|6130.36|6130.36|6130.36|6130.36|6130.36|6130.36|6130.36|6130.36|0
1636733840000|2021-11-12 16:17:20|6132.13|6132.13|6132.13|6132.13|6132.78|6132.78|6132.13|6132.13|0
1636733930000|2021-11-12 16:18:50|6133.91|6133.91|6133.91|6133.91|6133.91|6133.91|6133.91|6133.91|0
1636734000000|2021-11-12 16:20:00|6135.69|6135.69|6135.69|6135.69|6135.69|6135.69|6135.69|6135.69|0
1636734010000|2021-11-12 16:20:10|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|0
1636734020000|2021-11-12 16:20:20|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|0
1636734060000|2021-11-12 16:21:00|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|6135.04|0
1636734080000|2021-11-12 16:21:20|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|6131.49|0
1636734090000|2021-11-12 16:21:30|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|6133.27|0
1636734110000|2021-11-12 16:21:50|6132.62|6132.62|6132.62|6132.62|6132.62|6132.62|6132.62|6132.62|0
1636734120000|2021-11-12 16:22:00|6131.97|6131.97|6131.32|6131.32|6131.97|6131.97|6131.32|6131.32|0
1636734230000|2021-11-12 16:23:50|6131.97|6131.97|6131.97|6131.97|6131.97|6131.97|6131.97|6131.97|0
1636734250000|2021-11-12 16:24:10|6133.75|6133.75|6133.75|6133.75|6133.75|6133.75|6133.75|6133.75|0
1636734260000|2021-11-12 16:24:20|6131.97|6131.97|6131.97|6131.97|6131.97|6131.97|6131.97|6131.97|0
1636734330000|2021-11-12 16:25:30|6133.75|6133.75|6135.53|6135.53|6135.53|6135.53|6133.75|6133.75|0
1636734350000|2021-11-12 16:25:50|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|0
1636734360000|2021-11-12 16:26:00|6135.53|6135.53|6135.53|6135.53|6135.53|6135.53|6135.53|6135.53|0
1636734400000|2021-11-12 16:26:40|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|6137.31|0
1636734410000|2021-11-12 16:26:50|6135.53|6135.53|6135.53|6135.53|6135.53|6135.53|6135.53|6135.53|0
1636734430000|2021-11-12 16:27:10|6137.31|6137.31|6135.53|6135.53|6137.31|6137.31|6135.53|6135.53|0
1636734440000|2021-11-12 16:27:20|6136.18|6136.18|6136.18|6136.18|6136.18|6136.18|6136.18|6136.18|0
1636734480000|2021-11-12 16:28:00|6137.95|6137.95|6138.6|6138.6|6138.6|6138.6|6136.18|6136.18|0
1636734490000|2021-11-12 16:28:10|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|6137.95|0
1636734510000|2021-11-12 16:28:30|6136.18|6136.18|6134.4|6134.4|6136.18|6136.18|6134.4|6134.4|0
1636734520000|2021-11-12 16:28:40|6136.18|6136.18|6134.4|6134.4|6136.18|6136.18|6134.4|6134.4|0
1636734540000|2021-11-12 16:29:00|6132.62|6132.62|6132.62|6132.62|6132.62|6132.62|6130.84|6130.84|0
1636734560000|2021-11-12 16:29:20|6134.4|6134.4|6134.4|6134.4|6134.4|6134.4|6134.4|6134.4|0
1636734580000|2021-11-12 16:29:40|6136.18|6136.18|6136.18|6136.18|6136.18|6136.18|6136.18|6136.18|0
1636734590000|2021-11-12 16:29:50|6133.59|6133.59|6133.59|6133.59|6133.59|6133.59|6133.59|6133.59|0
1636964100000|2021-11-15 08:15:00|6075.22|6075.22|6076.99|6076.99|6076.99|6076.99|6075.22|6075.22|0
1636964130000|2021-11-15 08:15:30|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|0
1636964140000|2021-11-15 08:15:40|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1636964160000|2021-11-15 08:16:00|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|0
1636964180000|2021-11-15 08:16:20|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|0
1636964200000|2021-11-15 08:16:40|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|0
1636964210000|2021-11-15 08:16:50|6089.44|6089.44|6089.44|6089.44|6089.44|6089.44|6089.44|6089.44|0
1636964260000|2021-11-15 08:17:40|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|0
1636964270000|2021-11-15 08:17:50|6094.78|6094.78|6093|6093|6094.78|6094.78|6093|6093|0
1636964310000|2021-11-15 08:18:30|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1636964320000|2021-11-15 08:18:40|6093|6093|6093|6093|6093|6093|6093|6093|0
1636964380000|2021-11-15 08:19:40|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1636964440000|2021-11-15 08:20:40|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|0
1636964490000|2021-11-15 08:21:30|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1636964550000|2021-11-15 08:22:30|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|0
1636964560000|2021-11-15 08:22:40|6098.34|6098.34|6098.34|6098.34|6098.34|6098.34|6098.34|6098.34|0
1636964610000|2021-11-15 08:23:30|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|6096.56|0
1636964680000|2021-11-15 08:24:40|6098.34|6098.34|6098.34|6098.34|6098.34|6098.34|6098.34|6098.34|0
1636964730000|2021-11-15 08:25:30|6096.56|6096.56|6095.27|6095.27|6096.56|6096.56|6095.27|6095.27|0
1636964740000|2021-11-15 08:25:40|6089.93|6089.93|6095.27|6095.27|6095.27|6095.27|6089.93|6089.93|0
1636964810000|2021-11-15 08:26:50|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|0
1636964820000|2021-11-15 08:27:00|6100.6|6100.6|6100.6|6100.6|6100.6|6100.6|6100.6|6100.6|0
1636964900000|2021-11-15 08:28:20|6098.82|6098.82|6095.27|6095.27|6098.82|6098.82|6095.27|6095.27|0
1636964930000|2021-11-15 08:28:50|6093.97|6093.97|6093.97|6093.97|6093.97|6093.97|6093.97|6093.97|0
1636965110000|2021-11-15 08:31:50|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|0
1636965140000|2021-11-15 08:32:20|6093.49|6093.49|6093.49|6093.49|6093.49|6093.49|6093.49|6093.49|0
1636965250000|2021-11-15 08:34:10|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1636965260000|2021-11-15 08:34:20|6094.62|6094.62|6098.18|6098.18|6098.18|6098.18|6094.62|6094.62|0
1636965300000|2021-11-15 08:35:00|6101.73|6101.73|6103.51|6103.51|6103.51|6103.51|6101.73|6101.73|0
1636965310000|2021-11-15 08:35:10|6105.29|6105.29|6103.51|6103.51|6105.29|6105.29|6103.51|6103.51|0
1636965330000|2021-11-15 08:35:30|6105.29|6105.29|6107.07|6107.07|6107.07|6107.07|6105.29|6105.29|0
1636965340000|2021-11-15 08:35:40|6108.85|6108.85|6112.4|6112.4|6112.4|6112.4|6108.85|6108.85|0
1636965350000|2021-11-15 08:35:50|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|0
1636965360000|2021-11-15 08:36:00|6114.83|6114.83|6114.83|6114.83|6114.83|6114.83|6114.83|6114.83|0
1636965580000|2021-11-15 08:39:40|6116.61|6116.61|6118.39|6118.39|6118.39|6118.39|6116.61|6116.61|0
1636965660000|2021-11-15 08:41:00|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|6116.45|0
1636965720000|2021-11-15 08:42:00|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|0
1636965750000|2021-11-15 08:42:30|6118.23|6118.23|6118.23|6118.23|6118.23|6118.23|6118.23|6118.23|0
1636965830000|2021-11-15 08:43:50|6114.67|6114.67|6111.11|6111.11|6114.67|6114.67|6111.11|6111.11|0
1636965900000|2021-11-15 08:45:00|6112.4|6112.4|6107.07|6107.07|6112.4|6112.4|6107.07|6107.07|0
1636965910000|2021-11-15 08:45:10|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|6106.42|0
1636965930000|2021-11-15 08:45:30|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|6102.86|0
1636965940000|2021-11-15 08:45:40|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|0
1636965980000|2021-11-15 08:46:20|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|6105.29|0
1636966050000|2021-11-15 08:47:30|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|0
1636966080000|2021-11-15 08:48:00|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|0
1636966110000|2021-11-15 08:48:30|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|6103.51|0
1636966200000|2021-11-15 08:50:00|6096.4|6096.4|6094.62|6094.62|6096.4|6096.4|6094.62|6094.62|0
1636966260000|2021-11-15 08:51:00|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.27|6095.27|0
1636966270000|2021-11-15 08:51:10|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|0
1636966310000|2021-11-15 08:51:50|6098.99|6098.99|6098.99|6098.99|6098.99|6098.99|6098.99|6098.99|0
1636966320000|2021-11-15 08:52:00|6102.54|6102.54|6106.1|6106.1|6106.1|6106.1|6102.54|6102.54|0
1636966330000|2021-11-15 08:52:10|6109.66|6109.66|6112.73|6112.73|6112.73|6112.73|6109.66|6109.66|0
1636966350000|2021-11-15 08:52:30|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|6110.95|0
1636966400000|2021-11-15 08:53:20|6114.51|6114.51|6116.29|6116.29|6116.29|6116.29|6114.51|6114.51|0
1636966410000|2021-11-15 08:53:30|6117.58|6117.58|6118.23|6118.23|6118.23|6118.23|6117.58|6117.58|0
1636966430000|2021-11-15 08:53:50|6120.01|6120.01|6120.01|6120.01|6120.01|6120.01|6120.01|6120.01|0
1636966490000|2021-11-15 08:54:50|6118.23|6118.23|6118.23|6118.23|6118.23|6118.23|6118.23|6118.23|0
1636966500000|2021-11-15 08:55:00|6116.45|6116.45|6114.67|6114.67|6116.45|6116.45|6114.67|6114.67|0
1636966510000|2021-11-15 08:55:10|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|6117.26|0
1636966560000|2021-11-15 08:56:00|6120.82|6120.82|6120.82|6120.82|6120.82|6120.82|6120.82|6120.82|0
1636966590000|2021-11-15 08:56:30|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|6120.17|0
1636966720000|2021-11-15 08:58:40|6116.62|6116.62|6116.62|6116.62|6116.62|6116.62|6116.62|6116.62|0
1636966790000|2021-11-15 08:59:50|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|6114.67|0
1636966800000|2021-11-15 09:00:00|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|0
1636966830000|2021-11-15 09:00:30|6114.19|6114.19|6114.84|6114.84|6114.84|6114.84|6114.19|6114.19|0
1636966940000|2021-11-15 09:02:20|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|0
1636966980000|2021-11-15 09:03:00|6117.91|6117.91|6117.91|6117.91|6117.91|6117.91|6117.91|6117.91|0
1636967070000|2021-11-15 09:04:30|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|6116.13|0
1636967180000|2021-11-15 09:06:20|6110.8|6110.8|6112.58|6112.58|6112.58|6112.58|6110.8|6110.8|0
1636967200000|2021-11-15 09:06:40|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|0
1636967300000|2021-11-15 09:08:20|6104.49|6104.49|6104.49|6104.49|6104.49|6104.49|6104.49|6104.49|0
1636967330000|2021-11-15 09:08:50|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|0
1636967340000|2021-11-15 09:09:00|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|0
1636967360000|2021-11-15 09:09:20|6106.43|6106.43|6104.65|6104.65|6106.43|6106.43|6104.65|6104.65|0
1636967470000|2021-11-15 09:11:10|6104|6104|6104|6104|6104|6104|6104|6104|0
1636967480000|2021-11-15 09:11:20|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|0
1636967500000|2021-11-15 09:11:40|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|0
1636967530000|2021-11-15 09:12:10|6107.24|6107.24|6107.89|6107.89|6107.89|6107.89|6107.24|6107.24|0
1636967550000|2021-11-15 09:12:30|6113.22|6113.22|6110.8|6110.8|6113.22|6113.22|6110.8|6110.8|0
1636967570000|2021-11-15 09:12:50|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|6111.44|0
1636967610000|2021-11-15 09:13:30|6110.8|6110.8|6109.02|6109.02|6110.8|6110.8|6109.02|6109.02|0
1636967620000|2021-11-15 09:13:40|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|0
1636967800000|2021-11-15 09:16:40|6109.02|6109.02|6109.02|6109.02|6109.02|6109.02|6109.02|6109.02|0
1636967810000|2021-11-15 09:16:50|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|0
1636967850000|2021-11-15 09:17:30|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|0
1636967900000|2021-11-15 09:18:20|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|0
1636967940000|2021-11-15 09:19:00|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|0
1636968010000|2021-11-15 09:20:10|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|6110.8|0
1636968020000|2021-11-15 09:20:20|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|0
1636968060000|2021-11-15 09:21:00|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|0
1636968210000|2021-11-15 09:23:30|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|0
1636968340000|2021-11-15 09:25:40|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1636968360000|2021-11-15 09:26:00|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1636968480000|2021-11-15 09:28:00|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|0
1636968570000|2021-11-15 09:29:30|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1636968740000|2021-11-15 09:32:20|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|0
1636968820000|2021-11-15 09:33:40|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1636968910000|2021-11-15 09:35:10|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|0
1636968970000|2021-11-15 09:36:10|6098.02|6098.02|6094.46|6094.46|6098.02|6098.02|6094.46|6094.46|0
1636968980000|2021-11-15 09:36:20|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|0
1636969040000|2021-11-15 09:37:20|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|0
1636969090000|2021-11-15 09:38:10|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|0
1636969140000|2021-11-15 09:39:00|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|0
1636969190000|2021-11-15 09:39:50|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1636969250000|2021-11-15 09:40:50|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|0
1636969260000|2021-11-15 09:41:00|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|0
1636969350000|2021-11-15 09:42:30|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|0
1636969390000|2021-11-15 09:43:10|6090.74|6090.74|6090.74|6090.74|6090.74|6090.74|6090.74|6090.74|0
1636969420000|2021-11-15 09:43:40|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|6087.18|0
1636969450000|2021-11-15 09:44:10|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|6088.96|0
1636969530000|2021-11-15 09:45:30|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|6090.9|0
1636969550000|2021-11-15 09:45:50|6089.12|6089.12|6089.12|6089.12|6089.12|6089.12|6089.12|6089.12|0
1636969560000|2021-11-15 09:46:00|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1636969640000|2021-11-15 09:47:20|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|0
1636969700000|2021-11-15 09:48:20|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|0
1636969740000|2021-11-15 09:49:00|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|0
1636969790000|2021-11-15 09:49:50|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1636969860000|2021-11-15 09:51:00|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|0
1636969910000|2021-11-15 09:51:50|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|0
1636970100000|2021-11-15 09:55:00|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|0
1636970210000|2021-11-15 09:56:50|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|6085.57|0
1636970230000|2021-11-15 09:57:10|6086.21|6086.21|6085.57|6085.57|6086.21|6086.21|6085.57|6085.57|0
1636970300000|2021-11-15 09:58:20|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1636970340000|2021-11-15 09:59:00|6088.64|6088.64|6092.2|6092.2|6092.2|6092.2|6088.64|6088.64|0
1636970370000|2021-11-15 09:59:30|6093.98|6093.98|6093.98|6093.98|6093.98|6093.98|6093.98|6093.98|0
1636970380000|2021-11-15 09:59:40|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|0
1636970490000|2021-11-15 10:01:30|6091.55|6091.55|6090.26|6090.26|6091.55|6091.55|6090.26|6090.26|0
1636970500000|2021-11-15 10:01:40|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1636970550000|2021-11-15 10:02:30|6087.99|6087.99|6088.64|6088.64|6088.64|6088.64|6087.99|6087.99|0
1636970560000|2021-11-15 10:02:40|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|0
1636970640000|2021-11-15 10:04:00|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|0
1636970690000|2021-11-15 10:04:50|6087.99|6087.99|6084.44|6084.44|6087.99|6087.99|6084.44|6084.44|0
1636970720000|2021-11-15 10:05:20|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|0
1636970750000|2021-11-15 10:05:50|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|0
1636970760000|2021-11-15 10:06:00|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|0
1636970770000|2021-11-15 10:06:10|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|0
1636970800000|2021-11-15 10:06:40|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|0
1636970820000|2021-11-15 10:07:00|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|6092.36|0
1636970990000|2021-11-15 10:09:50|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|6094.14|0
1636971260000|2021-11-15 10:14:20|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|6092.2|0
1636971270000|2021-11-15 10:14:30|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1636971320000|2021-11-15 10:15:20|6089.77|6089.77|6086.21|6086.21|6089.77|6089.77|6086.21|6086.21|0
1636971340000|2021-11-15 10:15:40|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|0
1636971410000|2021-11-15 10:16:50|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1636971470000|2021-11-15 10:17:50|6089.12|6089.12|6090.9|6090.9|6090.9|6090.9|6089.12|6089.12|0
1636971480000|2021-11-15 10:18:00|6091.55|6091.55|6093.33|6093.33|6095.11|6095.11|6091.55|6091.55|0
1636971490000|2021-11-15 10:18:10|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|0
1636971510000|2021-11-15 10:18:30|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|0
1636971580000|2021-11-15 10:19:40|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|6096.24|0
1636971600000|2021-11-15 10:20:00|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|0
1636971620000|2021-11-15 10:20:20|6093.33|6093.33|6093.33|6093.33|6093.33|6093.33|6093.33|6093.33|0
1636971630000|2021-11-15 10:20:30|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|6091.55|0
1636971760000|2021-11-15 10:22:40|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|0
1636971880000|2021-11-15 10:24:40|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|0
1636971930000|2021-11-15 10:25:30|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|0
1636972000000|2021-11-15 10:26:40|6079.58|6079.58|6086.05|6086.05|6086.05|6086.05|6079.58|6079.58|0
1636972200000|2021-11-15 10:30:00|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|0
1636972280000|2021-11-15 10:31:20|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|6084.92|0
1636972300000|2021-11-15 10:31:40|6084.27|6084.27|6084.27|6084.27|6084.27|6084.27|6084.27|6084.27|0
1636972370000|2021-11-15 10:32:50|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1636972380000|2021-11-15 10:33:00|6080.07|6080.07|6081.85|6081.85|6081.85|6081.85|6080.07|6080.07|0
1636972400000|2021-11-15 10:33:20|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|0
1636972410000|2021-11-15 10:33:30|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|6082.33|0
1636972590000|2021-11-15 10:36:30|6084.27|6084.27|6084.27|6084.27|6084.27|6084.27|6084.27|6084.27|0
1636972680000|2021-11-15 10:38:00|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1636972730000|2021-11-15 10:38:50|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|6085.4|0
1636972810000|2021-11-15 10:40:10|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1636972840000|2021-11-15 10:40:40|6084.27|6084.27|6082.49|6082.49|6084.27|6084.27|6082.49|6082.49|0
1636972850000|2021-11-15 10:40:50|6084.27|6084.27|6084.27|6084.27|6084.27|6084.27|6084.27|6084.27|0
1636972880000|2021-11-15 10:41:20|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|6086.05|0
1636972900000|2021-11-15 10:41:40|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1636972910000|2021-11-15 10:41:50|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|6086.7|0
1636973000000|2021-11-15 10:43:20|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1636973040000|2021-11-15 10:44:00|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|0
1636973100000|2021-11-15 10:45:00|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|0
1636973130000|2021-11-15 10:45:30|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|6092.03|0
1636973350000|2021-11-15 10:49:10|6093.81|6093.81|6095.59|6095.59|6095.59|6095.59|6093.81|6093.81|0
1636973370000|2021-11-15 10:49:30|6097.37|6097.37|6097.37|6097.37|6097.37|6097.37|6097.37|6097.37|0
1636973600000|2021-11-15 10:53:20|6099.15|6099.15|6099.15|6099.15|6099.15|6099.15|6099.15|6099.15|0
1636973630000|2021-11-15 10:53:50|6099.8|6099.8|6099.15|6099.15|6099.8|6099.8|6099.15|6099.15|0
1636973780000|2021-11-15 10:56:20|6099.8|6099.8|6099.8|6099.8|6099.8|6099.8|6099.8|6099.8|0
1636973820000|2021-11-15 10:57:00|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|6101.09|0
1636973860000|2021-11-15 10:57:40|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|6100.44|0
1636974000000|2021-11-15 11:00:00|6099.15|6099.15|6099.15|6099.15|6099.15|6099.15|6099.15|6099.15|0
1636974060000|2021-11-15 11:01:00|6097.37|6097.37|6095.59|6095.59|6097.37|6097.37|6095.59|6095.59|0
1636974100000|2021-11-15 11:01:40|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|6094.3|0
1636974110000|2021-11-15 11:01:50|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|6092.52|0
1636974230000|2021-11-15 11:03:50|6094.3|6094.3|6094.94|6094.94|6094.94|6094.94|6094.3|6094.3|0
1636974250000|2021-11-15 11:04:10|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|0
1636974550000|2021-11-15 11:09:10|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|0
1636974620000|2021-11-15 11:10:20|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|0
1636974640000|2021-11-15 11:10:40|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|6094.94|0
1636974690000|2021-11-15 11:11:30|6094.3|6094.3|6091.87|6091.87|6094.3|6094.3|6091.87|6091.87|0
1636974790000|2021-11-15 11:13:10|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|6091.22|0
1636975000000|2021-11-15 11:16:40|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|0
1636975050000|2021-11-15 11:17:30|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|6092.35|0
1636975090000|2021-11-15 11:18:10|6093|6093|6093|6093|6093|6093|6093|6093|0
1636975110000|2021-11-15 11:18:30|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|6094.78|0
1636975220000|2021-11-15 11:20:20|6096.56|6096.56|6098.34|6098.34|6098.34|6098.34|6096.56|6096.56|0
1636975240000|2021-11-15 11:20:40|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|6097.69|0
1636975290000|2021-11-15 11:21:30|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|6097.04|0
1636975350000|2021-11-15 11:22:30|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1636975360000|2021-11-15 11:22:40|6095.75|6095.75|6095.75|6095.75|6095.75|6095.75|6095.75|6095.75|0
1636975440000|2021-11-15 11:24:00|6093.97|6093.97|6093.97|6093.97|6093.97|6093.97|6093.97|6093.97|0
1636975600000|2021-11-15 11:26:40|6090.41|6090.41|6088.63|6088.63|6090.41|6090.41|6088.63|6088.63|0
1636975800000|2021-11-15 11:30:00|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|6089.93|0
1636975940000|2021-11-15 11:32:20|6091.71|6091.71|6093.49|6093.49|6093.49|6093.49|6091.71|6091.71|0
1636976040000|2021-11-15 11:34:00|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|0
1636976070000|2021-11-15 11:34:30|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|6095.91|0
1636976100000|2021-11-15 11:35:00|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|6095.27|0
1636976250000|2021-11-15 11:37:30|6097.04|6097.04|6100.6|6100.6|6100.6|6100.6|6097.04|6097.04|0
1636976300000|2021-11-15 11:38:20|6098.82|6098.82|6104.16|6104.16|6104.16|6104.16|6098.82|6098.82|0
1636976460000|2021-11-15 11:41:00|6102.38|6102.38|6102.38|6102.38|6102.38|6102.38|6102.38|6102.38|0
1636976490000|2021-11-15 11:41:30|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|0
1636976580000|2021-11-15 11:43:00|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|0
1636976750000|2021-11-15 11:45:50|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|0
1636976840000|2021-11-15 11:47:20|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|6101.73|0
1636976880000|2021-11-15 11:48:00|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|6099.95|0
1636977070000|2021-11-15 11:51:10|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1636977100000|2021-11-15 11:51:40|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|0
1636977220000|2021-11-15 11:53:40|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|6092.68|0
1636977240000|2021-11-15 11:54:00|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|6094.45|0
1636977260000|2021-11-15 11:54:20|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|6096.23|0
1636977500000|2021-11-15 11:58:20|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|6096.88|0
1636977550000|2021-11-15 11:59:10|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|6098.66|0
1636977680000|2021-11-15 12:01:20|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|6098.01|0
1636977750000|2021-11-15 12:02:30|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|0
1636977840000|2021-11-15 12:04:00|6103.03|6103.03|6108.36|6108.36|6110.14|6110.14|6103.03|6103.03|0
1636977850000|2021-11-15 12:04:10|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|0
1636977860000|2021-11-15 12:04:20|6104.81|6104.81|6103.03|6103.03|6104.81|6104.81|6103.03|6103.03|0
1636977900000|2021-11-15 12:05:00|6104.81|6104.81|6102.38|6102.38|6104.81|6104.81|6102.38|6102.38|0
1636978290000|2021-11-15 12:11:30|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|6104.16|0
1636978350000|2021-11-15 12:12:30|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|0
1636978380000|2021-11-15 12:13:00|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|6106.58|0
1636978480000|2021-11-15 12:14:40|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|0
1636978500000|2021-11-15 12:15:00|6101.25|6101.25|6103.03|6103.03|6103.03|6103.03|6101.25|6101.25|0
1636978680000|2021-11-15 12:18:00|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|6101.25|0
1636978760000|2021-11-15 12:19:20|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|6099.47|0
1636978920000|2021-11-15 12:22:00|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|6098.18|0
1636978940000|2021-11-15 12:22:20|6096.4|6096.4|6094.62|6094.62|6096.4|6096.4|6094.62|6094.62|0
1636979090000|2021-11-15 12:24:50|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|0
1636979220000|2021-11-15 12:27:00|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1636979270000|2021-11-15 12:27:50|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1636979300000|2021-11-15 12:28:20|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|6087.5|0
1636979380000|2021-11-15 12:29:40|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1636979520000|2021-11-15 12:32:00|6086.21|6086.21|6080.87|6080.87|6086.21|6086.21|6080.87|6080.87|0
1636979540000|2021-11-15 12:32:20|6082.65|6082.65|6082.65|6082.65|6082.65|6082.65|6082.65|6082.65|0
1636979550000|2021-11-15 12:32:30|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|0
1636979620000|2021-11-15 12:33:40|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|6079.09|0
1636979640000|2021-11-15 12:34:00|6082.65|6082.65|6082.65|6082.65|6082.65|6082.65|6082.65|6082.65|0
1636979650000|2021-11-15 12:34:10|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|6080.87|0
1636979980000|2021-11-15 12:39:40|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|0
1636980020000|2021-11-15 12:40:20|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|0
1636980240000|2021-11-15 12:44:00|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1636980300000|2021-11-15 12:45:00|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|0
1636980330000|2021-11-15 12:45:30|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|6082.81|0
1636980360000|2021-11-15 12:46:00|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|6084.59|0
1636980410000|2021-11-15 12:46:50|6086.53|6086.53|6088.48|6088.48|6089.12|6089.12|6086.53|6086.53|0
1636980420000|2021-11-15 12:47:00|6087.83|6087.83|6088.48|6088.48|6088.48|6088.48|6087.83|6087.83|0
1636980440000|2021-11-15 12:47:20|6086.7|6086.7|6087.99|6087.99|6087.99|6087.99|6086.7|6086.7|0
1636980480000|2021-11-15 12:48:00|6086.21|6086.21|6088.16|6088.16|6088.16|6088.16|6085.73|6085.73|0
1636980540000|2021-11-15 12:49:00|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1636980590000|2021-11-15 12:49:50|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|0
1636980600000|2021-11-15 12:50:00|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1636980650000|2021-11-15 12:50:50|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|0
1636980660000|2021-11-15 12:51:00|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1636980740000|2021-11-15 12:52:20|6085.08|6085.08|6083.3|6083.3|6085.08|6085.08|6083.3|6083.3|0
1636980780000|2021-11-15 12:53:00|6084.6|6084.6|6087.19|6087.19|6087.19|6087.19|6084.6|6084.6|0
1636980790000|2021-11-15 12:53:10|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|0
1636980800000|2021-11-15 12:53:20|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|0
1636980810000|2021-11-15 12:53:30|6092.04|6092.04|6092.04|6092.04|6092.04|6092.04|6092.04|6092.04|0
1636980820000|2021-11-15 12:53:40|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|0
1636980830000|2021-11-15 12:53:50|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1636980840000|2021-11-15 12:54:00|6095.11|6095.11|6094.47|6094.47|6095.11|6095.11|6094.47|6094.47|0
1636980860000|2021-11-15 12:54:20|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|0
1636980880000|2021-11-15 12:54:40|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|6094.47|0
1636980900000|2021-11-15 12:55:00|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|0
1636980910000|2021-11-15 12:55:10|6095.76|6095.76|6097.54|6097.54|6097.54|6097.54|6095.76|6095.76|0
1636980920000|2021-11-15 12:55:20|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|0
1636980950000|2021-11-15 12:55:50|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|0
1636980980000|2021-11-15 12:56:20|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|6096.89|0
1636981040000|2021-11-15 12:57:20|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|6095.11|0
1636981190000|2021-11-15 12:59:50|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|0
1636981250000|2021-11-15 13:00:50|6094.95|6094.95|6094.95|6094.95|6094.95|6094.95|6094.95|6094.95|0
1636981320000|2021-11-15 13:02:00|6091.39|6091.39|6093.17|6093.17|6093.17|6093.17|6091.39|6091.39|0
1636981350000|2021-11-15 13:02:30|6091.88|6091.88|6093.17|6093.17|6093.17|6093.17|6091.88|6091.88|0
1636981440000|2021-11-15 13:04:00|6091.39|6091.39|6091.39|6091.39|6091.39|6091.39|6091.39|6091.39|0
1636981470000|2021-11-15 13:04:30|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|0
1636981490000|2021-11-15 13:04:50|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|0
1636981500000|2021-11-15 13:05:00|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|0
1636981710000|2021-11-15 13:08:30|6089.45|6089.45|6089.45|6089.45|6089.45|6089.45|6089.45|6089.45|0
1636981800000|2021-11-15 13:10:00|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|0
1636981860000|2021-11-15 13:11:00|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|0
1636981870000|2021-11-15 13:11:10|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|0
1636981880000|2021-11-15 13:11:20|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|0
1636981890000|2021-11-15 13:11:30|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|0
1636981940000|2021-11-15 13:12:20|6085.08|6085.08|6085.73|6085.73|6085.73|6085.73|6085.08|6085.08|0
1636981960000|2021-11-15 13:12:40|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|6085.08|0
1636981980000|2021-11-15 13:13:00|6085.73|6085.73|6085.73|6085.73|6086.38|6086.38|6085.73|6085.73|0
1636981990000|2021-11-15 13:13:10|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|0
1636982000000|2021-11-15 13:13:20|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|0
1636982160000|2021-11-15 13:16:00|6088.8|6088.8|6089.45|6089.45|6089.45|6089.45|6088.8|6088.8|0
1636982200000|2021-11-15 13:16:40|6088.8|6088.8|6088.8|6088.8|6088.8|6088.8|6088.8|6088.8|0
1636982270000|2021-11-15 13:17:50|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|0
1636982290000|2021-11-15 13:18:10|6088.8|6088.8|6088.8|6088.8|6088.8|6088.8|6088.8|6088.8|0
1636982330000|2021-11-15 13:18:50|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|6090.58|0
1636982400000|2021-11-15 13:20:00|6088.8|6088.8|6085.73|6085.73|6088.8|6088.8|6085.73|6085.73|0
1636982530000|2021-11-15 13:22:10|6091.07|6091.07|6091.07|6091.07|6091.07|6091.07|6091.07|6091.07|0
1636982700000|2021-11-15 13:25:00|6089.29|6089.29|6087.51|6087.51|6089.29|6089.29|6087.51|6087.51|0
1636982960000|2021-11-15 13:29:20|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1636983000000|2021-11-15 13:30:00|6088.64|6088.64|6088.64|6088.64|6088.64|6088.64|6088.64|6088.64|0
1636983010000|2021-11-15 13:30:10|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1636983120000|2021-11-15 13:32:00|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|0
1636983160000|2021-11-15 13:32:40|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|0
1636983380000|2021-11-15 13:36:20|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|0
1636983570000|2021-11-15 13:39:30|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|0
1636983590000|2021-11-15 13:39:50|6089.94|6089.94|6090.58|6090.58|6090.58|6090.58|6089.94|6089.94|0
1636983610000|2021-11-15 13:40:10|6089.94|6089.94|6088.16|6088.16|6089.94|6089.94|6088.16|6088.16|0
1636983720000|2021-11-15 13:42:00|6086.38|6086.38|6088.16|6088.16|6088.16|6088.16|6086.38|6086.38|0
1636983890000|2021-11-15 13:44:50|6089.94|6089.94|6088.16|6088.16|6089.94|6089.94|6088.16|6088.16|0
1636983900000|2021-11-15 13:45:00|6091.23|6091.23|6091.23|6091.23|6091.23|6091.23|6091.23|6091.23|0
1636983930000|2021-11-15 13:45:30|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|0
1636983960000|2021-11-15 13:46:00|6091.23|6091.23|6089.45|6089.45|6091.23|6091.23|6089.45|6089.45|0
1636983970000|2021-11-15 13:46:10|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|6087.67|0
1636984040000|2021-11-15 13:47:20|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|6087.03|0
1636984080000|2021-11-15 13:48:00|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|0
1636984150000|2021-11-15 13:49:10|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|0
1636984400000|2021-11-15 13:53:20|6084.76|6084.76|6081.21|6081.21|6084.76|6084.76|6081.21|6081.21|0
1636984410000|2021-11-15 13:53:30|6082.98|6082.98|6084.76|6084.76|6084.76|6084.76|6082.98|6082.98|0
1636984420000|2021-11-15 13:53:40|6082.98|6082.98|6086.54|6086.54|6086.54|6086.54|6082.98|6082.98|0
1636984480000|2021-11-15 13:54:40|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1636984560000|2021-11-15 13:56:00|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1636984580000|2021-11-15 13:56:20|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|0
1636984690000|2021-11-15 13:58:10|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1636984710000|2021-11-15 13:58:30|6084.28|6084.28|6084.93|6084.93|6084.93|6084.93|6084.28|6084.28|0
1636984750000|2021-11-15 13:59:10|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|0
1636984780000|2021-11-15 13:59:40|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|0
1636984820000|2021-11-15 14:00:20|6082.5|6082.5|6084.28|6084.28|6084.28|6084.28|6082.5|6082.5|0
1636984880000|2021-11-15 14:01:20|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|0
1636984940000|2021-11-15 14:02:20|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|0
1636984950000|2021-11-15 14:02:30|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|0
1636985380000|2021-11-15 14:09:40|6084.76|6084.76|6085.41|6085.41|6085.41|6085.41|6084.76|6084.76|0
1636985400000|2021-11-15 14:10:00|6083.63|6083.63|6085.41|6085.41|6085.41|6085.41|6083.63|6083.63|0
1636985410000|2021-11-15 14:10:10|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6083.63|6083.63|0
1636985440000|2021-11-15 14:10:40|6083.63|6083.63|6085.41|6085.41|6085.41|6085.41|6083.63|6083.63|0
1636985500000|2021-11-15 14:11:40|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1636985520000|2021-11-15 14:12:00|6082.98|6082.98|6079.43|6079.43|6082.98|6082.98|6079.43|6079.43|0
1636985530000|2021-11-15 14:12:10|6082.98|6082.98|6082.98|6082.98|6084.76|6084.76|6082.98|6082.98|0
1636985550000|2021-11-15 14:12:30|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|0
1636985580000|2021-11-15 14:13:00|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|0
1636985590000|2021-11-15 14:13:10|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|0
1636985600000|2021-11-15 14:13:20|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|0
1636985730000|2021-11-15 14:15:30|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|0
1636985850000|2021-11-15 14:17:30|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|0
1636986110000|2021-11-15 14:21:50|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1636986140000|2021-11-15 14:22:20|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|0
1636986190000|2021-11-15 14:23:10|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1636986200000|2021-11-15 14:23:20|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|0
1636986260000|2021-11-15 14:24:20|6088.97|6088.97|6088.32|6088.32|6088.97|6088.97|6088.32|6088.32|0
1636986290000|2021-11-15 14:24:50|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|0
1636986300000|2021-11-15 14:25:00|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1636986410000|2021-11-15 14:26:50|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|0
1636986570000|2021-11-15 14:29:30|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1636986590000|2021-11-15 14:29:50|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1636986600000|2021-11-15 14:30:00|6084.76|6084.76|6086.54|6086.54|6086.54|6086.54|6084.76|6084.76|0
1636986610000|2021-11-15 14:30:10|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1636986700000|2021-11-15 14:31:40|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1636986710000|2021-11-15 14:31:50|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1636986830000|2021-11-15 14:33:50|6085.41|6085.41|6086.06|6086.06|6086.06|6086.06|6085.41|6085.41|0
1636986900000|2021-11-15 14:35:00|6086.71|6086.71|6086.71|6086.71|6086.71|6086.71|6086.71|6086.71|0
1636986910000|2021-11-15 14:35:10|6088.48|6088.48|6092.04|6092.04|6092.04|6092.04|6088.48|6088.48|0
1636986920000|2021-11-15 14:35:20|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|6093.82|0
1636986930000|2021-11-15 14:35:30|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|6093.17|0
1636986950000|2021-11-15 14:35:50|6092.53|6092.53|6092.53|6092.53|6092.53|6092.53|6092.53|6092.53|0
1636986960000|2021-11-15 14:36:00|6090.75|6090.75|6088.97|6088.97|6090.75|6090.75|6088.97|6088.97|0
1636986970000|2021-11-15 14:36:10|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|0
1636987030000|2021-11-15 14:37:10|6085.41|6085.41|6083.63|6083.63|6085.41|6085.41|6083.63|6083.63|0
1636987170000|2021-11-15 14:39:30|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|6084.28|0
1636987200000|2021-11-15 14:40:00|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|6082.5|0
1636987340000|2021-11-15 14:42:20|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|6081.21|0
1636987360000|2021-11-15 14:42:40|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1636987510000|2021-11-15 14:45:10|6084.76|6084.76|6084.12|6084.12|6084.76|6084.76|6084.12|6084.12|0
1636987530000|2021-11-15 14:45:30|6082.34|6082.34|6082.34|6082.34|6082.34|6082.34|6082.34|6082.34|0
1636987640000|2021-11-15 14:47:20|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|0
1636987690000|2021-11-15 14:48:10|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|0
1636987710000|2021-11-15 14:48:30|6086.54|6086.54|6084.76|6084.76|6086.54|6086.54|6084.76|6084.76|0
1636987730000|2021-11-15 14:48:50|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|6086.54|0
1636987740000|2021-11-15 14:49:00|6084.76|6084.76|6086.54|6086.54|6086.54|6086.54|6084.76|6084.76|0
1636987850000|2021-11-15 14:50:50|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|0
1636987860000|2021-11-15 14:51:00|6080.56|6080.56|6080.56|6080.56|6082.34|6082.34|6080.56|6080.56|0
1636988060000|2021-11-15 14:54:20|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|0
1636988180000|2021-11-15 14:56:20|6083.47|6083.47|6085.25|6085.25|6085.25|6085.25|6083.47|6083.47|0
1636988240000|2021-11-15 14:57:20|6083.47|6083.47|6082.82|6082.82|6083.47|6083.47|6082.82|6082.82|0
1636988250000|2021-11-15 14:57:30|6082.17|6082.17|6079.26|6079.26|6082.82|6082.82|6079.26|6079.26|0
1636988270000|2021-11-15 14:57:50|6081.04|6081.04|6081.04|6081.04|6081.04|6081.04|6081.04|6081.04|0
1636988310000|2021-11-15 14:58:30|6082.82|6082.82|6082.82|6082.82|6082.82|6082.82|6082.82|6082.82|0
1636988360000|2021-11-15 14:59:20|6081.04|6081.04|6081.04|6081.04|6081.04|6081.04|6081.04|6081.04|0
1636988390000|2021-11-15 14:59:50|6081.69|6081.69|6081.69|6081.69|6081.69|6081.69|6081.69|6081.69|0
1636988420000|2021-11-15 15:00:20|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|6079.91|0
1636988520000|2021-11-15 15:02:00|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|6078.13|0
1636988620000|2021-11-15 15:03:40|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|0
1636988630000|2021-11-15 15:03:50|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1636988720000|2021-11-15 15:05:20|6072.8|6072.8|6072.8|6072.8|6072.8|6072.8|6072.8|6072.8|0
1636988820000|2021-11-15 15:07:00|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1636988830000|2021-11-15 15:07:10|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|6076.35|0
1636988890000|2021-11-15 15:08:10|6077|6077|6073.44|6073.44|6077|6077|6073.44|6073.44|0
1636988900000|2021-11-15 15:08:20|6075.22|6075.22|6077|6077|6077|6077|6075.22|6075.22|0
1636988920000|2021-11-15 15:08:40|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1636988950000|2021-11-15 15:09:10|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|6074.57|0
1636989000000|2021-11-15 15:10:00|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1636989060000|2021-11-15 15:11:00|6077|6077|6078.78|6078.78|6078.78|6078.78|6077|6077|0
1636989080000|2021-11-15 15:11:20|6080.56|6080.56|6080.56|6080.56|6080.56|6080.56|6080.56|6080.56|0
1636989100000|2021-11-15 15:11:40|6078.78|6078.78|6077|6077|6078.78|6078.78|6077|6077|0
1636989110000|2021-11-15 15:11:50|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1636989150000|2021-11-15 15:12:30|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|0
1636989170000|2021-11-15 15:12:50|6072.8|6072.8|6072.8|6072.8|6072.8|6072.8|6072.8|6072.8|0
1636989180000|2021-11-15 15:13:00|6074.57|6074.57|6075.22|6075.22|6075.22|6075.22|6074.57|6074.57|0
1636989190000|2021-11-15 15:13:10|6077|6077|6077|6077|6077|6077|6077|6077|0
1636989210000|2021-11-15 15:13:30|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1636989220000|2021-11-15 15:13:40|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|0
1636989250000|2021-11-15 15:14:10|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1636989270000|2021-11-15 15:14:30|6069.89|6069.89|6069.89|6069.89|6069.89|6069.89|6069.89|6069.89|0
1636989300000|2021-11-15 15:15:00|6073.44|6073.44|6075.22|6075.22|6075.22|6075.22|6073.44|6073.44|0
1636989320000|2021-11-15 15:15:20|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|0
1636989340000|2021-11-15 15:15:40|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1636989540000|2021-11-15 15:19:00|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1636989660000|2021-11-15 15:21:00|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|0
1636989670000|2021-11-15 15:21:10|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1636989750000|2021-11-15 15:22:30|6077|6077|6078.78|6078.78|6078.78|6078.78|6077|6077|0
1636989760000|2021-11-15 15:22:40|6080.56|6080.56|6080.56|6080.56|6080.56|6080.56|6080.56|6080.56|0
1636989840000|2021-11-15 15:24:00|6078.78|6078.78|6078.78|6078.78|6078.78|6078.78|6078.78|6078.78|0
1636989870000|2021-11-15 15:24:30|6080.56|6080.56|6078.78|6078.78|6080.56|6080.56|6078.78|6078.78|0
1636989880000|2021-11-15 15:24:40|6082.34|6082.34|6082.34|6082.34|6084.12|6084.12|6078.78|6078.78|0
1636989910000|2021-11-15 15:25:10|6080.56|6080.56|6080.56|6080.56|6080.56|6080.56|6080.56|6080.56|0
1636989920000|2021-11-15 15:25:20|6078.78|6078.78|6077|6077|6078.78|6078.78|6073.44|6073.44|0
1636990000000|2021-11-15 15:26:40|6075.22|6075.22|6077|6077|6080.56|6080.56|6075.22|6075.22|0
1636990020000|2021-11-15 15:27:00|6078.78|6078.78|6078.78|6078.78|6078.78|6078.78|6078.78|6078.78|0
1636990030000|2021-11-15 15:27:10|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1636990060000|2021-11-15 15:27:40|6077|6077|6077|6077|6077|6077|6077|6077|0
1636990130000|2021-11-15 15:28:50|6075.22|6075.22|6073.44|6073.44|6075.22|6075.22|6073.44|6073.44|0
1636990150000|2021-11-15 15:29:10|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|6075.22|0
1636990170000|2021-11-15 15:29:30|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|0
1636990230000|2021-11-15 15:30:30|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1636990410000|2021-11-15 15:33:30|6069.89|6069.89|6069.89|6069.89|6069.89|6069.89|6069.89|6069.89|0
1636990420000|2021-11-15 15:33:40|6068.11|6068.11|6068.11|6068.11|6068.11|6068.11|6068.11|6068.11|0
1636990430000|2021-11-15 15:33:50|6066.33|6066.33|6066.33|6066.33|6066.33|6066.33|6066.33|6066.33|0
1636990440000|2021-11-15 15:34:00|6068.11|6068.11|6067.46|6067.46|6068.11|6068.11|6067.46|6067.46|0
1636990520000|2021-11-15 15:35:20|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|0
1636990570000|2021-11-15 15:36:10|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|6067.46|0
1636990580000|2021-11-15 15:36:20|6069.24|6069.24|6067.3|6067.3|6069.24|6069.24|6067.3|6067.3|0
1636990600000|2021-11-15 15:36:40|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|0
1636990680000|2021-11-15 15:38:00|6069.72|6069.72|6070.37|6070.37|6070.37|6070.37|6069.72|6069.72|0
1636990820000|2021-11-15 15:40:20|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|0
1636990930000|2021-11-15 15:42:10|6066.81|6066.81|6066.81|6066.81|6066.81|6066.81|6066.81|6066.81|0
1636990950000|2021-11-15 15:42:30|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|0
1636991150000|2021-11-15 15:45:50|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|6064.39|0
1636991220000|2021-11-15 15:47:00|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|0
1636991240000|2021-11-15 15:47:20|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|0
1636991290000|2021-11-15 15:48:10|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1636991400000|2021-11-15 15:50:00|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|0
1636991430000|2021-11-15 15:50:30|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1636991600000|2021-11-15 15:53:20|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|0
1636991780000|2021-11-15 15:56:20|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|0
1636991910000|2021-11-15 15:58:30|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|0
1636992090000|2021-11-15 16:01:30|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|6073.93|0
1636992150000|2021-11-15 16:02:30|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|6075.71|0
1636992220000|2021-11-15 16:03:40|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|6079.26|0
1636992240000|2021-11-15 16:04:00|6081.04|6081.04|6081.04|6081.04|6081.04|6081.04|6081.04|6081.04|0
1636992250000|2021-11-15 16:04:10|6082.82|6082.82|6082.82|6082.82|6082.82|6082.82|6082.82|6082.82|0
1636992260000|2021-11-15 16:04:20|6081.04|6081.04|6077.48|6077.48|6081.04|6081.04|6077.48|6077.48|0
1636992330000|2021-11-15 16:05:30|6078.13|6078.13|6078.78|6078.78|6078.78|6078.78|6078.13|6078.13|0
1636992340000|2021-11-15 16:05:40|6080.56|6080.56|6082.34|6082.34|6082.34|6082.34|6080.56|6080.56|0
1636992350000|2021-11-15 16:05:50|6084.12|6084.12|6086.06|6086.06|6086.06|6086.06|6084.12|6084.12|0
1636992360000|2021-11-15 16:06:00|6087.84|6087.84|6086.54|6086.54|6087.84|6087.84|6086.54|6086.54|0
1636992370000|2021-11-15 16:06:10|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|0
1636992410000|2021-11-15 16:06:50|6085.41|6085.41|6087.19|6087.19|6087.19|6087.19|6085.41|6085.41|0
1636992420000|2021-11-15 16:07:00|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|0
1636992430000|2021-11-15 16:07:10|6090.75|6090.75|6090.75|6090.75|6090.75|6090.75|6090.75|6090.75|0
1636992540000|2021-11-15 16:09:00|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|6088.97|0
1636992570000|2021-11-15 16:09:30|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|6087.19|0
1636992650000|2021-11-15 16:10:50|6086.54|6086.54|6085.89|6085.89|6086.54|6086.54|6085.89|6085.89|0
1636992680000|2021-11-15 16:11:20|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|0
1636992780000|2021-11-15 16:13:00|6084.6|6084.6|6083.95|6083.95|6084.6|6084.6|6083.95|6083.95|0
1636992800000|2021-11-15 16:13:20|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|6082.17|0
1636992980000|2021-11-15 16:16:20|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1636993020000|2021-11-15 16:17:00|6083.3|6083.3|6082.66|6082.66|6083.3|6083.3|6082.66|6082.66|0
1636993030000|2021-11-15 16:17:10|6082.01|6082.01|6082.01|6082.01|6082.01|6082.01|6082.01|6082.01|0
1636993050000|2021-11-15 16:17:30|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|0
1636993190000|2021-11-15 16:19:50|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1636993210000|2021-11-15 16:20:10|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|0
1636993250000|2021-11-15 16:20:50|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|6080.07|0
1636993260000|2021-11-15 16:21:00|6078.29|6078.29|6078.29|6078.29|6078.29|6078.29|6078.29|6078.29|0
1636993330000|2021-11-15 16:22:10|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|0
1636993390000|2021-11-15 16:23:10|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1636993400000|2021-11-15 16:23:20|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|6077.8|0
1636993410000|2021-11-15 16:23:30|6076.03|6076.03|6077.8|6077.8|6077.8|6077.8|6076.03|6076.03|0
1636993420000|2021-11-15 16:23:40|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|6079.58|0
1636993450000|2021-11-15 16:24:10|6078.94|6078.94|6078.29|6078.29|6078.94|6078.94|6077.64|6077.64|0
1636993480000|2021-11-15 16:24:40|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|0
1636993520000|2021-11-15 16:25:20|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|0
1636993540000|2021-11-15 16:25:40|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|6081.36|0
1636993570000|2021-11-15 16:26:10|6082.01|6082.01|6082.01|6082.01|6082.01|6082.01|6082.01|6082.01|0
1636993580000|2021-11-15 16:26:20|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|0
1636993600000|2021-11-15 16:26:40|6080.88|6080.88|6080.88|6080.88|6080.88|6080.88|6080.88|6080.88|0
1636993620000|2021-11-15 16:27:00|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|6080.23|0
1636993630000|2021-11-15 16:27:10|6079.58|6079.58|6080.23|6080.23|6080.23|6080.23|6079.58|6079.58|0
1636993730000|2021-11-15 16:28:50|6080.88|6080.88|6080.88|6080.88|6080.88|6080.88|6080.88|6080.88|0
1636993740000|2021-11-15 16:29:00|6082.66|6082.66|6080.88|6080.88|6082.66|6082.66|6080.88|6080.88|0
1636993750000|2021-11-15 16:29:10|6081.53|6081.53|6085.08|6085.08|6085.08|6085.08|6081.53|6081.53|0
1636993760000|2021-11-15 16:29:20|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|6086.86|0
1636993770000|2021-11-15 16:29:30|6088.64|6088.64|6089.29|6089.29|6089.29|6089.29|6088.64|6088.64|0
1636993780000|2021-11-15 16:29:40|6091.07|6091.07|6087.35|6087.35|6091.07|6091.07|6087.35|6087.35|0
1636993790000|2021-11-15 16:29:50|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|6087.51|0
1637050500000|2021-11-16 08:15:00|6079.74|6079.74|6079.74|6079.74|6079.74|6079.74|6079.74|6079.74|0
1637050530000|2021-11-16 08:15:30|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|6081.52|0
1637050560000|2021-11-16 08:16:00|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|0
1637050570000|2021-11-16 08:16:10|6085.24|6085.24|6087.02|6087.02|6087.02|6087.02|6085.24|6085.24|0
1637050580000|2021-11-16 08:16:20|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|6085.24|0
1637050590000|2021-11-16 08:16:30|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1637050600000|2021-11-16 08:16:40|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|0
1637050680000|2021-11-16 08:18:00|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1637050760000|2021-11-16 08:19:20|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|0
1637050770000|2021-11-16 08:19:30|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|6086.37|0
1637050780000|2021-11-16 08:19:40|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|6085.72|0
1637050810000|2021-11-16 08:20:10|6087.5|6087.5|6089.28|6089.28|6089.28|6089.28|6087.5|6087.5|0
1637050820000|2021-11-16 08:20:20|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|6091.06|0
1637050840000|2021-11-16 08:20:40|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1637050870000|2021-11-16 08:21:10|6094.62|6094.62|6092.84|6092.84|6094.62|6094.62|6092.84|6092.84|0
1637050950000|2021-11-16 08:22:30|6094.62|6094.62|6094.62|6094.62|6094.62|6094.62|6094.62|6094.62|0
1637051040000|2021-11-16 08:24:00|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|6096.4|0
1637051050000|2021-11-16 08:24:10|6094.62|6094.62|6094.62|6094.62|6098.18|6098.18|6094.62|6094.62|0
1637051060000|2021-11-16 08:24:20|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1637051080000|2021-11-16 08:24:40|6094.62|6094.62|6094.62|6094.62|6094.62|6094.62|6094.62|6094.62|0
1637051120000|2021-11-16 08:25:20|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|6092.84|0
1637051200000|2021-11-16 08:26:40|6093.49|6093.49|6088.63|6088.63|6093.49|6093.49|6088.63|6088.63|0
1637051210000|2021-11-16 08:26:50|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|6090.41|0
1637051220000|2021-11-16 08:27:00|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|6088.63|0
1637051230000|2021-11-16 08:27:10|6092.19|6092.19|6092.19|6092.19|6092.19|6092.19|6092.19|6092.19|0
1637051420000|2021-11-16 08:30:20|6093.97|6093.97|6093.97|6093.97|6095.75|6095.75|6093.97|6093.97|0
1637051440000|2021-11-16 08:30:40|6097.53|6097.53|6099.31|6099.31|6099.31|6099.31|6097.53|6097.53|0
1637051460000|2021-11-16 08:31:00|6101.09|6101.09|6102.86|6102.86|6102.86|6102.86|6101.09|6101.09|0
1637051470000|2021-11-16 08:31:10|6104.64|6104.64|6106.42|6106.42|6106.42|6106.42|6104.64|6104.64|0
1637051500000|2021-11-16 08:31:40|6108.2|6108.2|6113.54|6113.54|6113.54|6113.54|6108.2|6108.2|0
1637051520000|2021-11-16 08:32:00|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|0
1637051530000|2021-11-16 08:32:10|6113.54|6113.54|6113.54|6113.54|6113.54|6113.54|6113.54|6113.54|0
1637051580000|2021-11-16 08:33:00|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|6114.18|0
1637051600000|2021-11-16 08:33:20|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|0
1637051620000|2021-11-16 08:33:40|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|6119.04|0
1637051630000|2021-11-16 08:33:50|6120.81|6120.81|6120.17|6120.17|6120.81|6120.81|6120.17|6120.17|0
1637051710000|2021-11-16 08:35:10|6114.83|6114.83|6114.83|6114.83|6114.83|6114.83|6114.83|6114.83|0
1637051760000|2021-11-16 08:36:00|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|6115.48|0
1637051780000|2021-11-16 08:36:20|6111.92|6111.92|6111.92|6111.92|6113.7|6113.7|6111.92|6111.92|0
1637051790000|2021-11-16 08:36:30|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|6112.57|0
1637051830000|2021-11-16 08:37:10|6114.35|6114.35|6109.01|6109.01|6114.35|6114.35|6109.01|6109.01|0
1637051860000|2021-11-16 08:37:40|6110.79|6110.79|6111.44|6111.44|6111.44|6111.44|6110.79|6110.79|0
1637051880000|2021-11-16 08:38:00|6107.88|6107.88|6107.88|6107.88|6107.88|6107.88|6107.88|6107.88|0
1637051890000|2021-11-16 08:38:10|6106.1|6106.1|6106.75|6106.75|6106.75|6106.75|6106.1|6106.1|0
1637051920000|2021-11-16 08:38:40|6108.53|6108.53|6108.53|6108.53|6108.53|6108.53|6108.53|6108.53|0
1637051960000|2021-11-16 08:39:20|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|0
1637052000000|2021-11-16 08:40:00|6104.97|6104.97|6104.97|6104.97|6104.97|6104.97|6104.97|6104.97|0
1637052040000|2021-11-16 08:40:40|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|6106.26|0
1637052050000|2021-11-16 08:40:50|6104.97|6104.97|6104.97|6104.97|6104.97|6104.97|6104.97|6104.97|0
1637052100000|2021-11-16 08:41:40|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|6106.75|0
1637052250000|2021-11-16 08:44:10|6108.53|6108.53|6113.86|6113.86|6113.86|6113.86|6108.53|6108.53|0
1637052280000|2021-11-16 08:44:40|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|6119.2|0
1637052300000|2021-11-16 08:45:00|6117.42|6117.42|6117.42|6117.42|6117.42|6117.42|6117.42|6117.42|0
1637052310000|2021-11-16 08:45:10|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|0
1637052320000|2021-11-16 08:45:20|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|0
1637052330000|2021-11-16 08:45:30|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|0
1637052350000|2021-11-16 08:45:50|6120.49|6120.49|6120.49|6120.49|6120.49|6120.49|6120.49|6120.49|0
1637052360000|2021-11-16 08:46:00|6122.27|6122.27|6124.05|6124.05|6124.05|6124.05|6122.27|6122.27|0
1637052400000|2021-11-16 08:46:40|6125.83|6125.83|6125.83|6125.83|6125.83|6125.83|6125.83|6125.83|0
1637052420000|2021-11-16 08:47:00|6124.05|6124.05|6120.49|6120.49|6124.05|6124.05|6120.49|6120.49|0
1637052440000|2021-11-16 08:47:20|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|0
1637052450000|2021-11-16 08:47:30|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|0
1637052480000|2021-11-16 08:48:00|6113.38|6113.38|6113.38|6113.38|6113.38|6113.38|6113.38|6113.38|0
1637052530000|2021-11-16 08:48:50|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|0
1637052540000|2021-11-16 08:49:00|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|6117.58|0
1637052570000|2021-11-16 08:49:30|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|0
1637052610000|2021-11-16 08:50:10|6120.49|6120.49|6119.36|6119.36|6121.14|6121.14|6119.36|6119.36|0
1637052750000|2021-11-16 08:52:30|6117.58|6117.58|6115.81|6115.81|6117.58|6117.58|6114.03|6114.03|0
1637052760000|2021-11-16 08:52:40|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1637052830000|2021-11-16 08:53:50|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|0
1637052900000|2021-11-16 08:55:00|6108.69|6108.69|6108.69|6108.69|6108.69|6108.69|6108.69|6108.69|0
1637052950000|2021-11-16 08:55:50|6108.04|6108.04|6107.4|6107.4|6108.04|6108.04|6107.4|6107.4|0
1637052960000|2021-11-16 08:56:00|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|6108.04|0
1637052980000|2021-11-16 08:56:20|6108.69|6108.69|6106.91|6106.91|6108.69|6108.69|6106.91|6106.91|0
1637052990000|2021-11-16 08:56:30|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|0
1637053020000|2021-11-16 08:57:00|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|0
1637053080000|2021-11-16 08:58:00|6107.72|6107.72|6104.17|6104.17|6107.72|6107.72|6104.17|6104.17|0
1637053110000|2021-11-16 08:58:30|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|6102.87|0
1637053120000|2021-11-16 08:58:40|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|0
1637053190000|2021-11-16 08:59:50|6105.94|6105.94|6107.72|6107.72|6107.72|6107.72|6105.94|6105.94|0
1637053200000|2021-11-16 09:00:00|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|6105.94|0
1637053210000|2021-11-16 09:00:10|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|0
1637053230000|2021-11-16 09:00:30|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|6104.81|0
1637053260000|2021-11-16 09:01:00|6105.46|6105.46|6106.76|6106.76|6106.76|6106.76|6105.46|6105.46|0
1637053280000|2021-11-16 09:01:20|6105.46|6105.46|6107.4|6107.4|6107.4|6107.4|6105.46|6105.46|0
1637053290000|2021-11-16 09:01:30|6106.11|6106.11|6106.76|6106.76|6106.76|6106.76|6106.11|6106.11|0
1637053300000|2021-11-16 09:01:40|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|0
1637053310000|2021-11-16 09:01:50|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|0
1637053360000|2021-11-16 09:02:40|6104.33|6104.33|6104.33|6104.33|6104.33|6104.33|6104.33|6104.33|0
1637053400000|2021-11-16 09:03:20|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|0
1637053410000|2021-11-16 09:03:30|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|6103.03|0
1637053420000|2021-11-16 09:03:40|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|6103.68|0
1637053550000|2021-11-16 09:05:50|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|6105.46|0
1637053560000|2021-11-16 09:06:00|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|0
1637053650000|2021-11-16 09:07:30|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|0
1637053660000|2021-11-16 09:07:40|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|0
1637053770000|2021-11-16 09:09:30|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|6112.74|0
1637053860000|2021-11-16 09:11:00|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1637053930000|2021-11-16 09:12:10|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1637053950000|2021-11-16 09:12:30|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|0
1637054070000|2021-11-16 09:14:30|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|0
1637054080000|2021-11-16 09:14:40|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|0
1637054210000|2021-11-16 09:16:50|6121.15|6121.15|6117.59|6117.59|6121.15|6121.15|6117.59|6117.59|0
1637054220000|2021-11-16 09:17:00|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|0
1637054300000|2021-11-16 09:18:20|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|0
1637054560000|2021-11-16 09:22:40|6119.37|6119.37|6121.15|6121.15|6121.15|6121.15|6119.37|6119.37|0
1637054570000|2021-11-16 09:22:50|6121.8|6121.8|6121.15|6121.15|6121.8|6121.8|6121.15|6121.15|0
1637054580000|2021-11-16 09:23:00|6120.5|6120.5|6121.15|6121.15|6121.15|6121.15|6120.5|6120.5|0
1637054680000|2021-11-16 09:24:40|6117.59|6117.59|6115.81|6115.81|6117.59|6117.59|6115.81|6115.81|0
1637054690000|2021-11-16 09:24:50|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|6117.59|0
1637054700000|2021-11-16 09:25:00|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1637054890000|2021-11-16 09:28:10|6114.03|6114.03|6108.7|6108.7|6114.03|6114.03|6108.7|6108.7|0
1637054900000|2021-11-16 09:28:20|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|0
1637054920000|2021-11-16 09:28:40|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|0
1637054960000|2021-11-16 09:29:20|6109.34|6109.34|6108.7|6108.7|6109.34|6109.34|6108.7|6108.7|0
1637055000000|2021-11-16 09:30:00|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|0
1637055020000|2021-11-16 09:30:20|6107.57|6107.57|6105.79|6105.79|6107.57|6107.57|6105.79|6105.79|0
1637055060000|2021-11-16 09:31:00|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|0
1637055090000|2021-11-16 09:31:30|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|0
1637055140000|2021-11-16 09:32:20|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|0
1637055210000|2021-11-16 09:33:30|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|0
1637055360000|2021-11-16 09:36:00|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|0
1637055410000|2021-11-16 09:36:50|6103.36|6103.36|6101.58|6101.58|6103.36|6103.36|6100.93|6100.93|0
1637055420000|2021-11-16 09:37:00|6102.23|6102.23|6102.23|6102.23|6102.23|6102.23|6102.23|6102.23|0
1637055600000|2021-11-16 09:40:00|6100.45|6100.45|6099.8|6099.8|6100.45|6100.45|6099.8|6099.8|0
1637055870000|2021-11-16 09:44:30|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|0
1637055980000|2021-11-16 09:46:20|6105.14|6105.14|6106.92|6106.92|6106.92|6106.92|6105.14|6105.14|0
1637056010000|2021-11-16 09:46:50|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|6110.48|0
1637056070000|2021-11-16 09:47:50|6108.7|6108.7|6106.92|6106.92|6108.7|6108.7|6106.92|6106.92|0
1637056130000|2021-11-16 09:48:50|6103.36|6103.36|6103.36|6103.36|6105.14|6105.14|6101.58|6101.58|0
1637056140000|2021-11-16 09:49:00|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|0
1637056240000|2021-11-16 09:50:40|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|0
1637056320000|2021-11-16 09:52:00|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|0
1637056360000|2021-11-16 09:52:40|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|0
1637056380000|2021-11-16 09:53:00|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|6106.92|0
1637056400000|2021-11-16 09:53:20|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|6108.7|0
1637056580000|2021-11-16 09:56:20|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|0
1637056590000|2021-11-16 09:56:30|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1637056600000|2021-11-16 09:56:40|6114.68|6114.68|6115.98|6115.98|6115.98|6115.98|6114.68|6114.68|0
1637056610000|2021-11-16 09:56:50|6116.62|6116.62|6116.62|6116.62|6116.62|6116.62|6116.62|6116.62|0
1637056620000|2021-11-16 09:57:00|6117.92|6117.92|6116.62|6116.62|6117.92|6117.92|6116.62|6116.62|0
1637056670000|2021-11-16 09:57:50|6114.84|6114.84|6114.84|6114.84|6114.84|6114.84|6114.84|6114.84|0
1637056740000|2021-11-16 09:59:00|6115.49|6115.49|6114.84|6114.84|6115.49|6115.49|6114.84|6114.84|0
1637056770000|2021-11-16 09:59:30|6120.18|6120.18|6120.18|6120.18|6120.18|6120.18|6120.18|6120.18|0
1637056830000|2021-11-16 10:00:30|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|0
1637056920000|2021-11-16 10:02:00|6122.61|6122.61|6123.25|6123.25|6123.25|6123.25|6122.61|6122.61|0
1637056980000|2021-11-16 10:03:00|6121.96|6121.96|6122.61|6122.61|6122.61|6122.61|6121.96|6121.96|0
1637056990000|2021-11-16 10:03:10|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1637057090000|2021-11-16 10:04:50|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1637057100000|2021-11-16 10:05:00|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1637057130000|2021-11-16 10:05:30|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|6119.05|0
1637057200000|2021-11-16 10:06:40|6118.4|6118.4|6119.05|6119.05|6119.05|6119.05|6117.75|6117.75|0
1637057260000|2021-11-16 10:07:40|6117.27|6117.27|6117.27|6117.27|6117.27|6117.27|6117.27|6117.27|0
1637057320000|2021-11-16 10:08:40|6115.49|6115.49|6115.49|6115.49|6115.49|6115.49|6115.49|6115.49|0
1637057340000|2021-11-16 10:09:00|6111.93|6111.93|6111.93|6111.93|6111.93|6111.93|6111.93|6111.93|0
1637057350000|2021-11-16 10:09:10|6110.16|6110.16|6110.16|6110.16|6110.16|6110.16|6110.16|6110.16|0
1637057400000|2021-11-16 10:10:00|6108.38|6108.38|6108.38|6108.38|6108.38|6108.38|6108.38|6108.38|0
1637057640000|2021-11-16 10:14:00|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|0
1637057740000|2021-11-16 10:15:40|6106.43|6106.43|6105.79|6105.79|6106.43|6106.43|6105.79|6105.79|0
1637057930000|2021-11-16 10:18:50|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|0
1637057940000|2021-11-16 10:19:00|6104.49|6104.49|6104.49|6104.49|6104.49|6104.49|6104.49|6104.49|0
1637058000000|2021-11-16 10:20:00|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|6105.14|0
1637058130000|2021-11-16 10:22:10|6106.92|6106.92|6105.14|6105.14|6106.92|6106.92|6105.14|6105.14|0
1637058200000|2021-11-16 10:23:20|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|6103.36|0
1637058260000|2021-11-16 10:24:20|6105.14|6105.14|6103.36|6103.36|6105.14|6105.14|6103.36|6103.36|0
1637058470000|2021-11-16 10:27:50|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|0
1637058550000|2021-11-16 10:29:10|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|0
1637058660000|2021-11-16 10:31:00|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|0
1637058720000|2021-11-16 10:32:00|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|0
1637058800000|2021-11-16 10:33:20|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|0
1637058880000|2021-11-16 10:34:40|6098.51|6098.51|6098.51|6098.51|6098.51|6098.51|6098.51|6098.51|0
1637058890000|2021-11-16 10:34:50|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|0
1637058950000|2021-11-16 10:35:50|6098.51|6098.51|6099.16|6099.16|6099.16|6099.16|6098.51|6098.51|0
1637059080000|2021-11-16 10:38:00|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|0
1637059100000|2021-11-16 10:38:20|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|6101.58|0
1637059250000|2021-11-16 10:40:50|6103.36|6103.36|6104.66|6104.66|6104.66|6104.66|6103.36|6103.36|0
1637059260000|2021-11-16 10:41:00|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|0
1637059430000|2021-11-16 10:43:50|6107.57|6107.57|6107.57|6107.57|6107.57|6107.57|6107.57|6107.57|0
1637059620000|2021-11-16 10:47:00|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|6109.34|0
1637059700000|2021-11-16 10:48:20|6108.7|6108.7|6109.34|6109.34|6109.34|6109.34|6108.7|6108.7|0
1637059800000|2021-11-16 10:50:00|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|6111.12|0
1637059960000|2021-11-16 10:52:40|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|0
1637060000000|2021-11-16 10:53:20|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|0
1637060210000|2021-11-16 10:56:50|6120.02|6120.02|6123.57|6123.57|6123.57|6123.57|6120.02|6120.02|0
1637060220000|2021-11-16 10:57:00|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|0
1637060460000|2021-11-16 11:01:00|6121.15|6121.15|6121.8|6121.8|6121.8|6121.8|6121.15|6121.15|0
1637060550000|2021-11-16 11:02:30|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|0
1637060620000|2021-11-16 11:03:40|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|0
1637060650000|2021-11-16 11:04:10|6122.44|6122.44|6123.74|6123.74|6123.74|6123.74|6122.44|6122.44|0
1637060800000|2021-11-16 11:06:40|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|0
1637060820000|2021-11-16 11:07:00|6125.52|6125.52|6125.52|6125.52|6125.52|6125.52|6125.52|6125.52|0
1637061000000|2021-11-16 11:10:00|6123.74|6123.74|6121.96|6121.96|6123.74|6123.74|6120.18|6120.18|0
1637061150000|2021-11-16 11:12:30|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|0
1637061230000|2021-11-16 11:13:50|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|0
1637061260000|2021-11-16 11:14:20|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|0
1637061310000|2021-11-16 11:15:10|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|0
1637061760000|2021-11-16 11:22:40|6121.31|6121.31|6123.09|6123.09|6123.09|6123.09|6121.31|6121.31|0
1637061810000|2021-11-16 11:23:30|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|6123.74|0
1637062050000|2021-11-16 11:27:30|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|0
1637062060000|2021-11-16 11:27:40|6123.25|6123.25|6124.55|6124.55|6124.55|6124.55|6123.25|6123.25|0
1637062080000|2021-11-16 11:28:00|6122.77|6122.77|6122.77|6122.77|6124.55|6124.55|6122.77|6122.77|0
1637062090000|2021-11-16 11:28:10|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|6124.07|0
1637062200000|2021-11-16 11:30:00|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|0
1637062290000|2021-11-16 11:31:30|6125.2|6125.2|6123.9|6123.9|6125.2|6125.2|6123.9|6123.9|0
1637062570000|2021-11-16 11:36:10|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|6122.61|0
1637062870000|2021-11-16 11:41:10|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|6120.83|0
1637062910000|2021-11-16 11:41:50|6119.53|6119.53|6119.53|6119.53|6119.53|6119.53|6119.53|6119.53|0
1637063140000|2021-11-16 11:45:40|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|6116.94|0
1637063270000|2021-11-16 11:47:50|6118.72|6118.72|6116.94|6116.94|6118.72|6118.72|6116.94|6116.94|0
1637063360000|2021-11-16 11:49:20|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|6115.16|0
1637063380000|2021-11-16 11:49:40|6115.81|6115.81|6115.16|6115.16|6115.81|6115.81|6115.16|6115.16|0
1637063460000|2021-11-16 11:51:00|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1637063540000|2021-11-16 11:52:20|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|0
1637063630000|2021-11-16 11:53:50|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|0
1637063730000|2021-11-16 11:55:30|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1637063750000|2021-11-16 11:55:50|6118.24|6118.24|6120.02|6120.02|6120.02|6120.02|6118.24|6118.24|0
1637063790000|2021-11-16 11:56:30|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1637063850000|2021-11-16 11:57:30|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|0
1637063870000|2021-11-16 11:57:50|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1637063920000|2021-11-16 11:58:40|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1637064140000|2021-11-16 12:02:20|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|0
1637064170000|2021-11-16 12:02:50|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|0
1637064190000|2021-11-16 12:03:10|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|0
1637064300000|2021-11-16 12:05:00|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|0
1637064470000|2021-11-16 12:07:50|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|0
1637064530000|2021-11-16 12:08:50|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|0
1637064690000|2021-11-16 12:11:30|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1637064720000|2021-11-16 12:12:00|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|0
1637064830000|2021-11-16 12:13:50|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|0
1637065020000|2021-11-16 12:17:00|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|0
1637065090000|2021-11-16 12:18:10|6117.75|6117.75|6117.75|6117.75|6117.75|6117.75|6117.75|6117.75|0
1637065100000|2021-11-16 12:18:20|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|6117.11|0
1637065190000|2021-11-16 12:19:50|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|0
1637065200000|2021-11-16 12:20:00|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1637065270000|2021-11-16 12:21:10|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|6115.33|0
1637065300000|2021-11-16 12:21:40|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|0
1637065330000|2021-11-16 12:22:10|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|0
1637065400000|2021-11-16 12:23:20|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|0
1637065500000|2021-11-16 12:25:00|6111.61|6111.61|6111.61|6111.61|6111.61|6111.61|6111.61|6111.61|0
1637065620000|2021-11-16 12:27:00|6109.83|6109.83|6109.83|6109.83|6109.83|6109.83|6109.83|6109.83|0
1637065760000|2021-11-16 12:29:20|6109.18|6109.18|6109.18|6109.18|6109.18|6109.18|6109.18|6109.18|0
1637065890000|2021-11-16 12:31:30|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|6110.96|0
1637066100000|2021-11-16 12:35:00|6109.18|6109.18|6109.18|6109.18|6109.18|6109.18|6109.18|6109.18|0
1637066170000|2021-11-16 12:36:10|6107.89|6107.89|6107.89|6107.89|6107.89|6107.89|6107.89|6107.89|0
1637066440000|2021-11-16 12:40:40|6107.24|6107.24|6107.24|6107.24|6107.24|6107.24|6107.24|6107.24|0
1637066450000|2021-11-16 12:40:50|6108.53|6108.53|6108.53|6108.53|6108.53|6108.53|6108.53|6108.53|0
1637066590000|2021-11-16 12:43:10|6110.31|6110.31|6110.31|6110.31|6110.31|6110.31|6110.31|6110.31|0
1637066760000|2021-11-16 12:46:00|6108.53|6108.53|6108.53|6108.53|6108.53|6108.53|6108.53|6108.53|0
1637066940000|2021-11-16 12:49:00|6110.31|6110.31|6108.53|6108.53|6110.31|6110.31|6108.53|6108.53|0
1637066990000|2021-11-16 12:49:50|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|0
1637067030000|2021-11-16 12:50:30|6107.4|6107.4|6107.4|6107.4|6107.4|6107.4|6107.4|6107.4|0
1637067180000|2021-11-16 12:53:00|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|6106.76|0
1637067280000|2021-11-16 12:54:40|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|0
1637067420000|2021-11-16 12:57:00|6103.2|6103.2|6101.42|6101.42|6103.2|6103.2|6101.42|6101.42|0
1637067430000|2021-11-16 12:57:10|6097.86|6097.86|6097.86|6097.86|6097.86|6097.86|6097.86|6097.86|0
1637067440000|2021-11-16 12:57:20|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|0
1637067480000|2021-11-16 12:58:00|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|6097.21|0
1637067490000|2021-11-16 12:58:10|6097.86|6097.86|6097.86|6097.86|6097.86|6097.86|6097.86|6097.86|0
1637067520000|2021-11-16 12:58:40|6099.64|6099.64|6099.64|6099.64|6099.64|6099.64|6099.64|6099.64|0
1637067610000|2021-11-16 13:00:10|6098.35|6098.35|6098.35|6098.35|6098.35|6098.35|6098.35|6098.35|0
1637067840000|2021-11-16 13:04:00|6100.12|6100.12|6100.12|6100.12|6100.12|6100.12|6100.12|6100.12|0
1637067910000|2021-11-16 13:05:10|6098.35|6098.35|6098.35|6098.35|6098.35|6098.35|6098.35|6098.35|0
1637067930000|2021-11-16 13:05:30|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|6096.57|0
1637067990000|2021-11-16 13:06:30|6097.21|6097.21|6097.86|6097.86|6097.86|6097.86|6097.21|6097.21|0
1637068050000|2021-11-16 13:07:30|6098.51|6098.51|6099.16|6099.16|6099.16|6099.16|6098.51|6098.51|0
1637068060000|2021-11-16 13:07:40|6098.51|6098.51|6098.51|6098.51|6098.51|6098.51|6098.51|6098.51|0
1637068170000|2021-11-16 13:09:30|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|6100.29|0
1637068190000|2021-11-16 13:09:50|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|0
1637068590000|2021-11-16 13:16:30|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|0
1637068720000|2021-11-16 13:18:40|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|6100.77|0
1637068730000|2021-11-16 13:18:50|6101.42|6101.42|6102.07|6102.07|6102.07|6102.07|6101.42|6101.42|0
1637068760000|2021-11-16 13:19:20|6102.71|6102.71|6102.71|6102.71|6102.71|6102.71|6102.71|6102.71|0
1637068900000|2021-11-16 13:21:40|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|6101.42|0
1637068990000|2021-11-16 13:23:10|6102.07|6102.07|6102.71|6102.71|6102.71|6102.71|6102.07|6102.07|0
1637069120000|2021-11-16 13:25:20|6102.07|6102.07|6103.84|6103.84|6103.84|6103.84|6102.07|6102.07|0
1637069160000|2021-11-16 13:26:00|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|6102.07|0
1637069480000|2021-11-16 13:31:20|6102.71|6102.71|6102.71|6102.71|6102.71|6102.71|6102.71|6102.71|0
1637069490000|2021-11-16 13:31:30|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|6100.93|0
1637069590000|2021-11-16 13:33:10|6099.16|6099.16|6093.82|6093.82|6099.16|6099.16|6093.82|6093.82|0
1637069680000|2021-11-16 13:34:40|6092.04|6092.04|6090.26|6090.26|6092.04|6092.04|6090.26|6090.26|0
1637069700000|2021-11-16 13:35:00|6092.04|6092.04|6092.04|6092.04|6092.04|6092.04|6092.04|6092.04|0
1637069750000|2021-11-16 13:35:50|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|6090.26|0
1637069870000|2021-11-16 13:37:50|6090.91|6090.91|6090.26|6090.26|6090.91|6090.91|6090.26|6090.26|0
1637069900000|2021-11-16 13:38:20|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1637069970000|2021-11-16 13:39:30|6086.71|6086.71|6090.26|6090.26|6090.26|6090.26|6086.71|6086.71|0
1637069990000|2021-11-16 13:39:50|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|6088.48|0
1637070040000|2021-11-16 13:40:40|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|6087.84|0
1637070190000|2021-11-16 13:43:10|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|6086.06|0
1637070300000|2021-11-16 13:45:00|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|6085.41|0
1637070330000|2021-11-16 13:45:30|6084.76|6084.76|6084.12|6084.12|6084.76|6084.76|6084.12|6084.12|0
1637070340000|2021-11-16 13:45:40|6083.47|6083.47|6083.47|6083.47|6083.47|6083.47|6083.47|6083.47|0
1637070460000|2021-11-16 13:47:40|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|6085.25|0
1637070500000|2021-11-16 13:48:20|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|6084.6|0
1637070510000|2021-11-16 13:48:30|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|6083.95|0
1637070520000|2021-11-16 13:48:40|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|6083.3|0
1637070720000|2021-11-16 13:52:00|6085.08|6085.08|6086.86|6086.86|6086.86|6086.86|6085.08|6085.08|0
1637070780000|2021-11-16 13:53:00|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|6086.21|0
1637070790000|2021-11-16 13:53:10|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|0
1637070970000|2021-11-16 13:56:10|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|6087.35|0
1637070990000|2021-11-16 13:56:30|6086.7|6086.7|6086.05|6086.05|6086.7|6086.7|6086.05|6086.05|0
1637071000000|2021-11-16 13:56:40|6087.35|6087.35|6087.99|6087.99|6087.99|6087.99|6087.35|6087.35|0
1637071100000|2021-11-16 13:58:20|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|6089.77|0
1637071120000|2021-11-16 13:58:40|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|6087.99|0
1637071170000|2021-11-16 13:59:30|6091.55|6091.55|6096.89|6096.89|6096.89|6096.89|6091.55|6091.55|0
1637071180000|2021-11-16 13:59:40|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|6098.67|0
1637071200000|2021-11-16 14:00:00|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|0
1637071520000|2021-11-16 14:05:20|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1637071620000|2021-11-16 14:07:00|6109.34|6109.34|6107.56|6107.56|6109.34|6109.34|6107.56|6107.56|0
1637071700000|2021-11-16 14:08:20|6104|6104|6104|6104|6104|6104|6102.22|6102.22|0
1637071720000|2021-11-16 14:08:40|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|6104.65|0
1637071730000|2021-11-16 14:08:50|6104|6104|6104|6104|6104|6104|6104|6104|0
1637071860000|2021-11-16 14:11:00|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1637071990000|2021-11-16 14:13:10|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|6106.43|0
1637072030000|2021-11-16 14:13:50|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1637072100000|2021-11-16 14:15:00|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|0
1637072140000|2021-11-16 14:15:40|6106.91|6106.91|6106.91|6106.91|6106.91|6106.91|6106.91|6106.91|0
1637072160000|2021-11-16 14:16:00|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1637072190000|2021-11-16 14:16:30|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1637072210000|2021-11-16 14:16:50|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1637072250000|2021-11-16 14:17:30|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1637072390000|2021-11-16 14:19:50|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1637072410000|2021-11-16 14:20:10|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1637072460000|2021-11-16 14:21:00|6104|6104|6104|6104|6104|6104|6104|6104|0
1637072470000|2021-11-16 14:21:10|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|6102.22|0
1637072520000|2021-11-16 14:22:00|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1637072600000|2021-11-16 14:23:20|6107.56|6107.56|6105.78|6105.78|6107.56|6107.56|6105.78|6105.78|0
1637072620000|2021-11-16 14:23:40|6106.43|6106.43|6105.78|6105.78|6106.43|6106.43|6105.78|6105.78|0
1637072630000|2021-11-16 14:23:50|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|6105.13|0
1637072640000|2021-11-16 14:24:00|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|6105.78|0
1637072700000|2021-11-16 14:25:00|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|6107.56|0
1637072710000|2021-11-16 14:25:10|6108.85|6108.85|6109.5|6109.5|6109.5|6109.5|6108.85|6108.85|0
1637072720000|2021-11-16 14:25:20|6110.15|6110.15|6110.15|6110.15|6110.15|6110.15|6110.15|6110.15|0
1637072730000|2021-11-16 14:25:30|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|0
1637072750000|2021-11-16 14:25:50|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|6108.21|0
1637072800000|2021-11-16 14:26:40|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|0
1637072820000|2021-11-16 14:27:00|6111.28|6111.28|6111.28|6111.28|6111.28|6111.28|6111.28|6111.28|0
1637072870000|2021-11-16 14:27:50|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|6109.5|0
1637072890000|2021-11-16 14:28:10|6111.28|6111.28|6109.99|6109.99|6111.28|6111.28|6109.99|6109.99|0
1637072960000|2021-11-16 14:29:20|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|6111.76|0
1637072970000|2021-11-16 14:29:30|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|0
1637073000000|2021-11-16 14:30:00|6111.76|6111.76|6114.19|6114.19|6115.97|6115.97|6111.76|6111.76|0
1637073020000|2021-11-16 14:30:20|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|0
1637073070000|2021-11-16 14:31:10|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|0
1637073120000|2021-11-16 14:32:00|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|6110.63|0
1637073140000|2021-11-16 14:32:20|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|0
1637073180000|2021-11-16 14:33:00|6110.63|6110.63|6112.41|6112.41|6112.41|6112.41|6110.63|6110.63|0
1637073240000|2021-11-16 14:34:00|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|6108.85|0
1637073250000|2021-11-16 14:34:10|6112.41|6112.41|6112.41|6112.41|6112.41|6112.41|6110.63|6110.63|0
1637073260000|2021-11-16 14:34:20|6110.63|6110.63|6114.19|6114.19|6114.19|6114.19|6110.63|6110.63|0
1637073270000|2021-11-16 14:34:30|6115.97|6115.97|6117.75|6117.75|6117.75|6117.75|6115.97|6115.97|0
1637073280000|2021-11-16 14:34:40|6115.97|6115.97|6117.26|6117.26|6117.26|6117.26|6115.97|6115.97|0
1637073290000|2021-11-16 14:34:50|6117.91|6117.91|6118.56|6118.56|6118.56|6118.56|6117.91|6117.91|0
1637073300000|2021-11-16 14:35:00|6120.34|6120.34|6122.12|6122.12|6122.12|6122.12|6120.34|6120.34|0
1637073310000|2021-11-16 14:35:10|6121.47|6121.47|6121.47|6121.47|6121.47|6121.47|6121.47|6121.47|0
1637073320000|2021-11-16 14:35:20|6125.03|6125.03|6126.8|6126.8|6126.8|6126.8|6125.03|6125.03|0
1637073330000|2021-11-16 14:35:30|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|6128.58|0
1637073340000|2021-11-16 14:35:40|6125.03|6125.03|6125.03|6125.03|6125.03|6125.03|6123.25|6123.25|0
1637073380000|2021-11-16 14:36:20|6126.8|6126.8|6123.25|6123.25|6126.8|6126.8|6123.25|6123.25|0
1637073400000|2021-11-16 14:36:40|6121.47|6121.47|6121.47|6121.47|6121.47|6121.47|6121.47|6121.47|0
1637073410000|2021-11-16 14:36:50|6119.69|6119.69|6119.69|6119.69|6119.69|6119.69|6119.69|6119.69|0
1637073440000|2021-11-16 14:37:20|6121.47|6121.47|6119.69|6119.69|6121.47|6121.47|6117.91|6117.91|0
1637073460000|2021-11-16 14:37:40|6117.91|6117.91|6116.13|6116.13|6117.91|6117.91|6114.35|6114.35|0
1637073470000|2021-11-16 14:37:50|6116.78|6116.78|6116.78|6116.78|6116.78|6116.78|6116.78|6116.78|0
1637073490000|2021-11-16 14:38:10|6118.56|6118.56|6118.56|6118.56|6118.56|6118.56|6118.56|6118.56|0
1637073540000|2021-11-16 14:39:00|6120.34|6120.34|6127.45|6127.45|6127.45|6127.45|6120.34|6120.34|0
1637073580000|2021-11-16 14:39:40|6122.12|6122.12|6125.67|6125.67|6125.67|6125.67|6122.12|6122.12|0
1637073590000|2021-11-16 14:39:50|6122.12|6122.12|6127.45|6127.45|6127.45|6127.45|6122.12|6122.12|0
1637073600000|2021-11-16 14:40:00|6126.8|6126.8|6127.45|6127.45|6127.45|6127.45|6126.8|6126.8|0
1637073630000|2021-11-16 14:40:30|6125.67|6125.67|6125.67|6125.67|6125.67|6125.67|6125.67|6125.67|0
1637073650000|2021-11-16 14:40:50|6122.12|6122.12|6122.12|6122.12|6122.12|6122.12|6122.12|6122.12|0
1637073670000|2021-11-16 14:41:10|6123.41|6123.41|6124.06|6124.06|6124.06|6124.06|6123.41|6123.41|0
1637073690000|2021-11-16 14:41:30|6122.28|6122.28|6122.28|6122.28|6124.06|6124.06|6122.28|6122.28|0
1637073700000|2021-11-16 14:41:40|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|0
1637073750000|2021-11-16 14:42:30|6122.28|6122.28|6124.06|6124.06|6124.06|6124.06|6122.28|6122.28|0
1637073760000|2021-11-16 14:42:40|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|0
1637073780000|2021-11-16 14:43:00|6124.06|6124.06|6124.06|6124.06|6124.06|6124.06|6124.06|6124.06|0
1637073830000|2021-11-16 14:43:50|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|0
1637073840000|2021-11-16 14:44:00|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|0
1637073850000|2021-11-16 14:44:10|6129.39|6129.39|6129.39|6129.39|6129.39|6129.39|6129.39|6129.39|0
1637073860000|2021-11-16 14:44:20|6131.17|6131.17|6129.39|6129.39|6131.17|6131.17|6129.39|6129.39|0
1637073960000|2021-11-16 14:46:00|6128.75|6128.75|6129.39|6129.39|6129.39|6129.39|6128.75|6128.75|0
1637073970000|2021-11-16 14:46:10|6125.84|6125.84|6127.62|6127.62|6127.62|6127.62|6125.84|6125.84|0
1637073980000|2021-11-16 14:46:20|6129.39|6129.39|6127.62|6127.62|6129.39|6129.39|6127.62|6127.62|0
1637073990000|2021-11-16 14:46:30|6129.39|6129.39|6131.17|6131.17|6131.17|6131.17|6129.39|6129.39|0
1637074040000|2021-11-16 14:47:20|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|0
1637074100000|2021-11-16 14:48:20|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|0
1637074120000|2021-11-16 14:48:40|6125.19|6125.19|6125.84|6125.84|6125.84|6125.84|6125.19|6125.19|0
1637074150000|2021-11-16 14:49:10|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|0
1637074250000|2021-11-16 14:50:50|6125.84|6125.84|6122.28|6122.28|6125.84|6125.84|6122.28|6122.28|0
1637074260000|2021-11-16 14:51:00|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1637074330000|2021-11-16 14:52:10|6118.72|6118.72|6120.5|6120.5|6120.5|6120.5|6118.72|6118.72|0
1637074350000|2021-11-16 14:52:30|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|0
1637074390000|2021-11-16 14:53:10|6118.07|6118.07|6116.3|6116.3|6118.07|6118.07|6116.3|6116.3|0
1637074400000|2021-11-16 14:53:20|6115.65|6115.65|6115.65|6115.65|6115.65|6115.65|6115.65|6115.65|0
1637074470000|2021-11-16 14:54:30|6113.87|6113.87|6115.65|6115.65|6115.65|6115.65|6113.87|6113.87|0
1637074490000|2021-11-16 14:54:50|6117.43|6117.43|6119.21|6119.21|6119.21|6119.21|6117.43|6117.43|0
1637074590000|2021-11-16 14:56:30|6117.43|6117.43|6117.43|6117.43|6117.43|6117.43|6117.43|6117.43|0
1637074660000|2021-11-16 14:57:40|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|6118.07|0
1637074770000|2021-11-16 14:59:30|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|6118.72|0
1637074920000|2021-11-16 15:02:00|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1637074940000|2021-11-16 15:02:20|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1637074970000|2021-11-16 15:02:50|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1637075010000|2021-11-16 15:03:30|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1637075040000|2021-11-16 15:04:00|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1637075080000|2021-11-16 15:04:40|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1637075130000|2021-11-16 15:05:30|6124.06|6124.06|6124.06|6124.06|6125.84|6125.84|6124.06|6124.06|0
1637075170000|2021-11-16 15:06:10|6124.71|6124.71|6124.71|6124.71|6124.71|6124.71|6124.71|6124.71|0
1637075180000|2021-11-16 15:06:20|6125.35|6125.35|6123.57|6123.57|6125.35|6125.35|6123.57|6123.57|0
1637075210000|2021-11-16 15:06:50|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|0
1637075220000|2021-11-16 15:07:00|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|0
1637075320000|2021-11-16 15:08:40|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|0
1637075370000|2021-11-16 15:09:30|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|0
1637075470000|2021-11-16 15:11:10|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6121.15|6121.15|0
1637075480000|2021-11-16 15:11:20|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|0
1637075490000|2021-11-16 15:11:30|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|6124.22|0
1637075520000|2021-11-16 15:12:00|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|0
1637075530000|2021-11-16 15:12:10|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1637075600000|2021-11-16 15:13:20|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|0
1637075630000|2021-11-16 15:13:50|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|0
1637075660000|2021-11-16 15:14:20|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|0
1637075720000|2021-11-16 15:15:20|6121.15|6121.15|6120.5|6120.5|6121.15|6121.15|6118.72|6118.72|0
1637075750000|2021-11-16 15:15:50|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1637075770000|2021-11-16 15:16:10|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1637075940000|2021-11-16 15:19:00|6118.72|6118.72|6118.72|6118.72|6120.5|6120.5|6118.72|6118.72|0
1637075960000|2021-11-16 15:19:20|6120.5|6120.5|6118.72|6118.72|6120.5|6120.5|6118.72|6118.72|0
1637076060000|2021-11-16 15:21:00|6120.02|6120.02|6119.37|6119.37|6120.02|6120.02|6119.37|6119.37|0
1637076120000|2021-11-16 15:22:00|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6119.37|6119.37|0
1637076170000|2021-11-16 15:22:50|6122.93|6122.93|6124.71|6124.71|6124.71|6124.71|6122.93|6122.93|0
1637076230000|2021-11-16 15:23:50|6126.48|6126.48|6128.26|6128.26|6128.26|6128.26|6126.48|6126.48|0
1637076240000|2021-11-16 15:24:00|6128.91|6128.91|6130.21|6130.21|6130.21|6130.21|6128.91|6128.91|0
1637076260000|2021-11-16 15:24:20|6128.43|6128.43|6126.65|6126.65|6128.43|6128.43|6126.65|6126.65|0
1637076270000|2021-11-16 15:24:30|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|0
1637076310000|2021-11-16 15:25:10|6129.07|6129.07|6129.72|6129.72|6129.72|6129.72|6129.07|6129.07|0
1637076370000|2021-11-16 15:26:10|6129.07|6129.07|6129.07|6129.07|6129.07|6129.07|6129.07|6129.07|0
1637076430000|2021-11-16 15:27:10|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1637076460000|2021-11-16 15:27:40|6129.07|6129.07|6127.3|6127.3|6129.07|6129.07|6127.3|6127.3|0
1637076560000|2021-11-16 15:29:20|6125.52|6125.52|6125.52|6125.52|6125.52|6125.52|6125.52|6125.52|0
1637076670000|2021-11-16 15:31:10|6126.16|6126.16|6125.52|6125.52|6126.16|6126.16|6125.52|6125.52|0
1637076730000|2021-11-16 15:32:10|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|6126.16|0
1637076780000|2021-11-16 15:33:00|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|6124.39|0
1637076790000|2021-11-16 15:33:10|6122.61|6122.61|6121.96|6121.96|6122.61|6122.61|6121.96|6121.96|0
1637076860000|2021-11-16 15:34:20|6121.31|6121.31|6121.31|6121.31|6121.31|6121.31|6121.31|6121.31|0
1637076890000|2021-11-16 15:34:50|6119.53|6119.53|6121.31|6121.31|6121.31|6121.31|6117.75|6117.75|0
1637076900000|2021-11-16 15:35:00|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|6121.96|0
1637076960000|2021-11-16 15:36:00|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1637077110000|2021-11-16 15:38:30|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|6118.89|0
1637077190000|2021-11-16 15:39:50|6120.66|6120.66|6122.44|6122.44|6122.44|6122.44|6120.66|6120.66|0
1637077200000|2021-11-16 15:40:00|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|6120.66|0
1637077270000|2021-11-16 15:41:10|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|6122.44|0
1637077280000|2021-11-16 15:41:20|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|6123.09|0
1637077290000|2021-11-16 15:41:30|6121.31|6121.31|6123.09|6123.09|6123.09|6123.09|6121.31|6121.31|0
1637077300000|2021-11-16 15:41:40|6124.87|6124.87|6124.22|6124.22|6124.87|6124.87|6124.22|6124.22|0
1637077320000|2021-11-16 15:42:00|6126|6126|6126|6126|6126|6126|6126|6126|0
1637077360000|2021-11-16 15:42:40|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|6126.65|0
1637077520000|2021-11-16 15:45:20|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|6128.43|0
1637077560000|2021-11-16 15:46:00|6126.65|6126.65|6124.87|6124.87|6126.65|6126.65|6124.87|6124.87|0
1637077610000|2021-11-16 15:46:50|6124.22|6124.22|6122.93|6122.93|6124.22|6124.22|6122.93|6122.93|0
1637077620000|2021-11-16 15:47:00|6119.37|6119.37|6121.15|6121.15|6121.15|6121.15|6119.37|6119.37|0
1637077640000|2021-11-16 15:47:20|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|0
1637077690000|2021-11-16 15:48:10|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1637077780000|2021-11-16 15:49:40|6124.06|6124.06|6124.06|6124.06|6124.06|6124.06|6124.06|6124.06|0
1637077820000|2021-11-16 15:50:20|6122.28|6122.28|6124.06|6124.06|6124.06|6124.06|6122.28|6122.28|0
1637077830000|2021-11-16 15:50:30|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1637077940000|2021-11-16 15:52:20|6124.06|6124.06|6122.28|6122.28|6124.06|6124.06|6122.28|6122.28|0
1637077960000|2021-11-16 15:52:40|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|0
1637077970000|2021-11-16 15:52:50|6121.15|6121.15|6122.93|6122.93|6122.93|6122.93|6121.15|6121.15|0
1637078040000|2021-11-16 15:54:00|6121.15|6121.15|6122.93|6122.93|6122.93|6122.93|6121.15|6121.15|0
1637078060000|2021-11-16 15:54:20|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|0
1637078110000|2021-11-16 15:55:10|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|0
1637078130000|2021-11-16 15:55:30|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|0
1637078150000|2021-11-16 15:55:50|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|0
1637078190000|2021-11-16 15:56:30|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|6118.24|0
1637078200000|2021-11-16 15:56:40|6117.59|6117.59|6118.24|6118.24|6118.24|6118.24|6117.59|6117.59|0
1637078480000|2021-11-16 16:01:20|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|6116.46|0
1637078490000|2021-11-16 16:01:30|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1637078620000|2021-11-16 16:03:40|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1637078680000|2021-11-16 16:04:40|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|6112.25|0
1637078690000|2021-11-16 16:04:50|6114.03|6114.03|6114.68|6114.68|6114.68|6114.68|6114.03|6114.03|0
1637078700000|2021-11-16 16:05:00|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|6112.9|0
1637078720000|2021-11-16 16:05:20|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|6114.68|0
1637078750000|2021-11-16 16:05:50|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|6114.03|0
1637078860000|2021-11-16 16:07:40|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|6115.81|0
1637078940000|2021-11-16 16:09:00|6117.59|6117.59|6115.81|6115.81|6117.59|6117.59|6115.81|6115.81|0
1637078950000|2021-11-16 16:09:10|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|0
1637078970000|2021-11-16 16:09:30|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|6119.37|0
1637079110000|2021-11-16 16:11:50|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|6120.02|0
1637079140000|2021-11-16 16:12:20|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|0
1637079230000|2021-11-16 16:13:50|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|0
1637079240000|2021-11-16 16:14:00|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|0
1637079310000|2021-11-16 16:15:10|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|0
1637079430000|2021-11-16 16:17:10|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|0
1637079560000|2021-11-16 16:19:20|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|0
1637079570000|2021-11-16 16:19:30|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|6126.48|0
1637079580000|2021-11-16 16:19:40|6125.19|6125.19|6125.19|6125.19|6125.19|6125.19|6125.19|6125.19|0
1637079590000|2021-11-16 16:19:50|6125.84|6125.84|6126.48|6126.48|6126.48|6126.48|6125.84|6125.84|0
1637079620000|2021-11-16 16:20:20|6124.71|6124.71|6124.71|6124.71|6124.71|6124.71|6124.71|6124.71|0
1637079660000|2021-11-16 16:21:00|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|0
1637079670000|2021-11-16 16:21:10|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|6127.13|0
1637079690000|2021-11-16 16:21:30|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|6125.35|0
1637079700000|2021-11-16 16:21:40|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|0
1637079760000|2021-11-16 16:22:40|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|0
1637079790000|2021-11-16 16:23:10|6121.15|6121.15|6122.93|6122.93|6122.93|6122.93|6121.15|6121.15|0
1637079880000|2021-11-16 16:24:40|6124.71|6124.71|6122.93|6122.93|6124.71|6124.71|6122.93|6122.93|0
1637079940000|2021-11-16 16:25:40|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|6121.15|0
1637080010000|2021-11-16 16:26:50|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|6120.5|0
1637080030000|2021-11-16 16:27:10|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|6122.28|0
1637080070000|2021-11-16 16:27:50|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|6122.93|0
1637080080000|2021-11-16 16:28:00|6124.71|6124.71|6122.93|6122.93|6124.71|6124.71|6122.93|6122.93|0
1637080110000|2021-11-16 16:28:30|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|0
1637080140000|2021-11-16 16:29:00|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|6121.8|0
1637080160000|2021-11-16 16:29:20|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|6123.57|0
1637080170000|2021-11-16 16:29:30|6125.35|6125.35|6127.13|6127.13|6127.13|6127.13|6125.35|6125.35|0
1637080180000|2021-11-16 16:29:40|6125.35|6125.35|6122.28|6122.28|6125.35|6125.35|6122.28|6122.28|0
1637080190000|2021-11-16 16:29:50|6124.06|6124.06|6121.63|6121.63|6124.06|6124.06|6121.63|6121.63|0
1637136930000|2021-11-17 08:15:30|6145.9|6145.9|6147.84|6147.84|6149.14|6149.14|6145.9|6145.9|0
1637137000000|2021-11-17 08:16:40|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|6149.78|0
1637137010000|2021-11-17 08:16:50|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|6146.23|0
1637137020000|2021-11-17 08:17:00|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|6144.45|0
1637137030000|2021-11-17 08:17:10|6142.51|6142.51|6142.51|6142.51|6142.51|6142.51|6142.51|6142.51|0
1637137040000|2021-11-17 08:17:20|6137.17|6137.17|6136.52|6136.52|6137.17|6137.17|6135.23|6135.23|0
1637137070000|2021-11-17 08:17:50|6131.19|6131.19|6131.19|6131.19|6131.19|6131.19|6131.19|6131.19|0
1637137080000|2021-11-17 08:18:00|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|0
1637137100000|2021-11-17 08:18:20|6128.76|6128.76|6130.54|6130.54|6130.54|6130.54|6128.76|6128.76|0
1637137130000|2021-11-17 08:18:50|6129.89|6129.89|6129.89|6129.89|6129.89|6129.89|6129.89|6129.89|0
1637137260000|2021-11-17 08:21:00|6131.67|6131.67|6137.01|6137.01|6137.01|6137.01|6131.67|6131.67|0
1637137270000|2021-11-17 08:21:10|6138.79|6138.79|6138.79|6138.79|6138.79|6138.79|6138.79|6138.79|0
1637137310000|2021-11-17 08:21:50|6140.73|6140.73|6144.29|6144.29|6144.29|6144.29|6140.73|6140.73|0
1637137350000|2021-11-17 08:22:30|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|6142.99|0
1637137430000|2021-11-17 08:23:50|6143.64|6143.64|6144.29|6144.29|6144.29|6144.29|6143.64|6143.64|0
1637137450000|2021-11-17 08:24:10|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|6144.93|0
1637137470000|2021-11-17 08:24:30|6146.23|6146.23|6146.87|6146.87|6146.87|6146.87|6146.23|6146.23|0
1637137640000|2021-11-17 08:27:20|6145.1|6145.1|6139.76|6139.76|6145.1|6145.1|6139.76|6139.76|0
1637137650000|2021-11-17 08:27:30|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|6137.82|0
1637137660000|2021-11-17 08:27:40|6139.6|6139.6|6142.02|6142.02|6142.02|6142.02|6139.6|6139.6|0
1637137720000|2021-11-17 08:28:40|6140.08|6140.08|6138.79|6138.79|6140.08|6140.08|6138.79|6138.79|0
1637137870000|2021-11-17 08:31:10|6137.01|6137.01|6140.56|6140.56|6140.56|6140.56|6137.01|6137.01|0
1637137900000|2021-11-17 08:31:40|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|0
1637137910000|2021-11-17 08:31:50|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|6135.71|0
1637137960000|2021-11-17 08:32:40|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|6137.01|0
1637138030000|2021-11-17 08:33:50|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|6135.06|0
1637138130000|2021-11-17 08:35:30|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|6137.65|0
1637138170000|2021-11-17 08:36:10|6138.3|6138.3|6138.3|6138.3|6138.3|6138.3|6138.3|6138.3|0
1637138240000|2021-11-17 08:37:20|6136.52|6136.52|6135.88|6135.88|6136.52|6136.52|6135.88|6135.88|0
1637138300000|2021-11-17 08:38:20|6136.52|6136.52|6135.88|6135.88|6136.52|6136.52|6135.88|6135.88|0
1637138320000|2021-11-17 08:38:40|6134.1|6134.1|6134.1|6134.1|6134.1|6134.1|6134.1|6134.1|0
1637138330000|2021-11-17 08:38:50|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|6130.54|0
1637138360000|2021-11-17 08:39:20|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|6128.6|0
1637138370000|2021-11-17 08:39:30|6127.95|6127.95|6127.3|6127.3|6127.95|6127.95|6127.3|6127.3|0
1637138390000|2021-11-17 08:39:50|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|6127.95|0
1637138530000|2021-11-17 08:42:10|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|6127.3|0
1637138550000|2021-11-17 08:42:30|6129.24|6129.24|6129.24|6129.24|6129.24|6129.24|6129.24|6129.24|0
1637138560000|2021-11-17 08:42:40|6131.02|6131.02|6132.8|6132.8|6132.8|6132.8|6131.02|6131.02|0
1637138600000|2021-11-17 08:43:20|6131.51|6131.51|6132.8|6132.8|6132.8|6132.8|6131.51|6131.51|0
1637138640000|2021-11-17 08:44:00|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|6134.58|0
1637138660000|2021-11-17 08:44:20|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|6132.64|0
1637138700000|2021-11-17 08:45:00|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|6134.42|0
1637138760000|2021-11-17 08:46:00|6133.77|6133.77|6132.47|6132.47|6133.77|6133.77|6132.47|6132.47|0
1637138800000|2021-11-17 08:46:40|6133.12|6133.12|6127.79|6127.79|6133.12|6133.12|6127.79|6127.79|0
1637138830000|2021-11-17 08:47:10|6131.34|6131.34|6127.79|6127.79|6131.34|6131.34|6127.79|6127.79|0
1637138840000|2021-11-17 08:47:20|6124.23|6124.23|6129.56|6129.56|6129.56|6129.56|6124.23|6124.23|0
1637138850000|2021-11-17 08:47:30|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|6130.21|0
1637139040000|2021-11-17 08:50:40|6128.92|6128.92|6128.27|6128.27|6128.92|6128.92|6128.27|6128.27|0
1637139050000|2021-11-17 08:50:50|6128.92|6128.92|6128.27|6128.27|6128.92|6128.92|6128.27|6128.27|0
1637139080000|2021-11-17 08:51:20|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|6127.62|0
1637139100000|2021-11-17 08:51:40|6125.84|6125.84|6123.42|6123.42|6125.84|6125.84|6123.42|6123.42|0
1637139110000|2021-11-17 08:51:50|6125.2|6125.2|6125.2|6125.2|6125.2|6125.2|6125.2|6125.2|0
1637139220000|2021-11-17 08:53:40|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|6125.84|0
1637139250000|2021-11-17 08:54:10|6122.29|6122.29|6122.29|6122.29|6122.29|6122.29|6122.29|6122.29|0
1637139270000|2021-11-17 08:54:30|6121.64|6121.64|6121.64|6121.64|6121.64|6121.64|6121.64|6121.64|0
1637139320000|2021-11-17 08:55:20|6116.3|6116.3|6116.3|6116.3|6116.3|6116.3|6116.3|6116.3|0
1637139340000|2021-11-17 08:55:40|6114.36|6114.36|6114.36|6114.36|6114.36|6114.36|6114.36|6114.36|0
1637139410000|2021-11-17 08:56:50|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|0
1637139560000|2021-11-17 08:59:20|6114.52|6114.52|6113.88|6113.88|6114.52|6114.52|6113.88|6113.88|0
1637139590000|2021-11-17 08:59:50|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|6112.58|0
1637139600000|2021-11-17 09:00:00|6111.93|6111.93|6110.64|6110.64|6111.93|6111.93|6110.64|6110.64|0
1637139680000|2021-11-17 09:01:20|6111.29|6111.29|6111.29|6111.29|6111.29|6111.29|6111.29|6111.29|0
1637139970000|2021-11-17 09:06:10|6110.64|6110.64|6110.64|6110.64|6110.64|6110.64|6110.64|6110.64|0
1637140110000|2021-11-17 09:08:30|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|6109.99|0
1637140120000|2021-11-17 09:08:40|6106.43|6106.43|6108.21|6108.21|6108.21|6108.21|6106.43|6106.43|0
1637140400000|2021-11-17 09:13:20|6104.98|6104.98|6102.39|6102.39|6104.98|6104.98|6102.39|6102.39|0
1637140410000|2021-11-17 09:13:30|6099.8|6099.8|6100.44|6100.44|6100.44|6100.44|6099.8|6099.8|0
1637140420000|2021-11-17 09:13:40|6101.09|6101.09|6103.03|6103.03|6103.03|6103.03|6101.09|6101.09|0
1637140430000|2021-11-17 09:13:50|6103.68|6103.68|6104.33|6104.33|6104.33|6104.33|6103.68|6103.68|0
1637140440000|2021-11-17 09:14:00|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|6104.98|0
1637140460000|2021-11-17 09:14:20|6105.62|6105.62|6104.98|6104.98|6105.62|6105.62|6104.98|6104.98|0
1637140570000|2021-11-17 09:16:10|6105.62|6105.62|6106.92|6106.92|6106.92|6106.92|6105.62|6105.62|0
1637140580000|2021-11-17 09:16:20|6107.57|6107.57|6107.57|6107.57|6107.57|6107.57|6107.57|6107.57|0
1637140590000|2021-11-17 09:16:30|6108.86|6108.86|6107.73|6107.73|6108.86|6108.86|6107.08|6107.08|0
1637140600000|2021-11-17 09:16:40|6108.38|6108.38|6108.38|6108.38|6108.38|6108.38|6108.38|6108.38|0
1637140670000|2021-11-17 09:17:50|6107.73|6107.73|6107.73|6107.73|6107.73|6107.73|6107.73|6107.73|0
1637140840000|2021-11-17 09:20:40|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|6109.51|0
1637140870000|2021-11-17 09:21:10|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|6112.75|0
1637140880000|2021-11-17 09:21:20|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|0
1637140900000|2021-11-17 09:21:40|6112.75|6112.75|6114.52|6114.52|6114.52|6114.52|6112.75|6112.75|0
1637140930000|2021-11-17 09:22:10|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|0
1637140960000|2021-11-17 09:22:40|6115.17|6115.17|6115.82|6115.82|6115.82|6115.82|6115.17|6115.17|0
1637140970000|2021-11-17 09:22:50|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|0
1637140980000|2021-11-17 09:23:00|6118.25|6118.25|6118.89|6118.89|6118.89|6118.89|6118.25|6118.25|0
1637140990000|2021-11-17 09:23:10|6119.54|6119.54|6118.89|6118.89|6119.54|6119.54|6118.89|6118.89|0
1637141010000|2021-11-17 09:23:30|6118.25|6118.25|6118.25|6118.25|6118.25|6118.25|6118.25|6118.25|0
1637141020000|2021-11-17 09:23:40|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|6117.6|0
1637141030000|2021-11-17 09:23:50|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|6115.82|0
1637141050000|2021-11-17 09:24:10|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|6116.47|0
1637141060000|2021-11-17 09:24:20|6117.11|6117.11|6117.11|6117.11|6117.76|6117.76|6116.47|6116.47|0
1637141070000|2021-11-17 09:24:30|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|6117.76|0
1637141080000|2021-11-17 09:24:40|6117.11|6117.11|6114.2|6114.2|6117.76|6117.76|6114.2|6114.2|0
1637141090000|2021-11-17 09:24:50|6114.85|6114.85|6114.85|6114.85|6114.85|6114.85|6114.85|6114.85|0
1637141100000|2021-11-17 09:25:00|6115.5|6115.5|6115.5|6115.5|6115.5|6115.5|6114.85|6114.85|0
1637141110000|2021-11-17 09:25:10|6117.28|6117.28|6121|6121|6121|6121|6117.28|6117.28|0
1637141120000|2021-11-17 09:25:20|6120.35|6120.35|6119.7|6119.7|6120.35|6120.35|6118.41|6118.41|0
1637141130000|2021-11-17 09:25:30|6120.35|6120.35|6121.65|6121.65|6121.65|6121.65|6120.35|6120.35|0
1637141160000|2021-11-17 09:26:00|6119.87|6119.87|6117.28|6117.28|6119.87|6119.87|6117.28|6117.28|0
1637141170000|2021-11-17 09:26:10|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|6116.63|0
1637141190000|2021-11-17 09:26:30|6115.33|6115.33|6111.45|6111.45|6115.33|6115.33|6111.45|6111.45|0
1637141200000|2021-11-17 09:26:40|6112.1|6112.1|6111.45|6111.45|6112.1|6112.1|6111.45|6111.45|0
1637141210000|2021-11-17 09:26:50|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|0
1637141230000|2021-11-17 09:27:10|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|6113.88|0
1637141290000|2021-11-17 09:28:10|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|6112.1|0
1637141540000|2021-11-17 09:32:20|6108.54|6108.54|6108.54|6108.54|6108.54|6108.54|6108.54|6108.54|0
1637141550000|2021-11-17 09:32:30|6110.32|6110.32|6110.32|6110.32|6110.32|6110.32|6110.32|6110.32|0
1637141660000|2021-11-17 09:34:20|6109.67|6109.67|6107.73|6107.73|6109.67|6109.67|6107.73|6107.73|0
1637141690000|2021-11-17 09:34:50|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|6107.08|0
1637141720000|2021-11-17 09:35:20|6105.79|6105.79|6105.79|6105.79|6105.79|6105.79|6105.79|6105.79|0
1637141730000|2021-11-17 09:35:30|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|6104.01|0
1637141770000|2021-11-17 09:36:10|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|6104.66|0
1637141920000|2021-11-17 09:38:40|6105.3|6105.3|6105.95|6105.95|6105.95|6105.95|6105.3|6105.3|0
1637142030000|2021-11-17 09:40:30|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|6106.6|0
1637142050000|2021-11-17 09:40:50|6104.82|6104.82|6104.82|6104.82|6104.82|6104.82|6104.82|6104.82|0
1637142170000|2021-11-17 09:42:50|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|0
1637142180000|2021-11-17 09:43:00|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|0
1637142230000|2021-11-17 09:43:50|6101.75|6101.75|6101.75|6101.75|6101.75|6101.75|6101.75|6101.75|0
1637142300000|2021-11-17 09:45:00|6102.39|6102.39|6103.04|6103.04|6103.04|6103.04|6102.39|6102.39|0
1637142370000|2021-11-17 09:46:10|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|6102.39|0
1637142400000|2021-11-17 09:46:40|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|6105.95|0
1637142530000|2021-11-17 09:48:50|6105.3|6105.3|6103.52|6103.52|6105.3|6105.3|6103.52|6103.52|0
1637142870000|2021-11-17 09:54:30|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|6104.17|0
1637142920000|2021-11-17 09:55:20|6103.52|6103.52|6103.52|6103.52|6103.52|6103.52|6103.52|6103.52|0
1637143130000|2021-11-17 09:58:50|6099.97|6099.97|6099.97|6099.97|6099.97|6099.97|6099.97|6099.97|0
1637143330000|2021-11-17 10:02:10|6098.19|6098.19|6098.19|6098.19|6098.19|6098.19|6098.19|6098.19|0
1637143340000|2021-11-17 10:02:20|6097.06|6097.06|6093.5|6093.5|6097.06|6097.06|6093.5|6093.5|0
1637143350000|2021-11-17 10:02:30|6091.72|6091.72|6093.5|6093.5|6093.5|6093.5|6091.72|6091.72|0
1637143360000|2021-11-17 10:02:40|6091.72|6091.72|6093.5|6093.5|6093.5|6093.5|6089.94|6089.94|0
1637143380000|2021-11-17 10:03:00|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|6091.72|0
1637143430000|2021-11-17 10:03:50|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|6089.94|0
1637143440000|2021-11-17 10:04:00|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|6089.29|0
1637143450000|2021-11-17 10:04:10|6088.65|6088.65|6085.09|6085.09|6088.65|6088.65|6085.09|6085.09|0
1637143460000|2021-11-17 10:04:20|6088.65|6088.65|6088.65|6088.65|6088.65|6088.65|6088.65|6088.65|0
1637143470000|2021-11-17 10:04:30|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|6086.87|0
1637143510000|2021-11-17 10:05:10|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|6088.16|0
1637143530000|2021-11-17 10:05:30|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|0
1637143600000|2021-11-17 10:06:40|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|0
1637143610000|2021-11-17 10:06:50|6083.96|6083.96|6082.66|6082.66|6083.96|6083.96|6082.66|6082.66|0
1637143720000|2021-11-17 10:08:40|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|6079.11|0
1637143760000|2021-11-17 10:09:20|6078.46|6078.46|6078.46|6078.46|6078.46|6078.46|6078.46|6078.46|0
1637143970000|2021-11-17 10:12:50|6077.16|6077.16|6078.46|6078.46|6078.46|6078.46|6077.16|6077.16|0
1637144030000|2021-11-17 10:13:50|6080.24|6080.24|6083.96|6083.96|6083.96|6083.96|6080.24|6080.24|0
1637144040000|2021-11-17 10:14:00|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|0
1637144070000|2021-11-17 10:14:30|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|6086.38|0
1637144080000|2021-11-17 10:14:40|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|6084.61|0
1637144110000|2021-11-17 10:15:10|6082.83|6082.83|6082.83|6082.83|6082.83|6082.83|6082.83|6082.83|0
1637144290000|2021-11-17 10:18:10|6082.18|6082.18|6082.83|6082.83|6082.83|6082.83|6081.53|6081.53|0
1637144340000|2021-11-17 10:19:00|6084.61|6084.61|6084.61|6084.61|6086.38|6086.38|6084.61|6084.61|0
1637144510000|2021-11-17 10:21:50|6085.25|6085.25|6085.9|6085.9|6085.9|6085.9|6085.25|6085.25|0
1637144550000|2021-11-17 10:22:30|6089.46|6089.46|6087.68|6087.68|6089.46|6089.46|6087.68|6087.68|0
1637144570000|2021-11-17 10:22:50|6085.9|6085.9|6085.9|6085.9|6085.9|6085.9|6085.9|6085.9|0
1637144600000|2021-11-17 10:23:20|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|0
1637144620000|2021-11-17 10:23:40|6082.83|6082.83|6083.47|6083.47|6083.47|6083.47|6082.83|6082.83|0
1637144630000|2021-11-17 10:23:50|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|6084.12|0
1637144680000|2021-11-17 10:24:40|6082.34|6082.34|6082.34|6082.34|6082.34|6082.34|6082.34|6082.34|0
1637144740000|2021-11-17 10:25:40|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|6081.05|0
1637144750000|2021-11-17 10:25:50|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|6081.7|0
1637144770000|2021-11-17 10:26:10|6079.92|6079.92|6079.92|6079.92|6079.92|6079.92|6079.92|6079.92|0
1637144780000|2021-11-17 10:26:20|6078.14|6078.14|6073.93|6073.93|6078.14|6078.14|6073.93|6073.93|0
1637145010000|2021-11-17 10:30:10|6073.29|6073.29|6072.64|6072.64|6073.29|6073.29|6072.64|6072.64|0
1637145230000|2021-11-17 10:33:50|6074.42|6074.42|6074.42|6074.42|6074.42|6074.42|6074.42|6074.42|0
1637145320000|2021-11-17 10:35:20|6073.77|6073.77|6073.77|6073.77|6073.77|6073.77|6073.77|6073.77|0
1637145330000|2021-11-17 10:35:30|6073.12|6073.12|6071.34|6071.34|6073.12|6073.12|6071.34|6071.34|0
1637145350000|2021-11-17 10:35:50|6072.64|6072.64|6072.64|6072.64|6072.64|6072.64|6072.64|6072.64|0
1637145370000|2021-11-17 10:36:10|6070.86|6070.86|6070.86|6070.86|6070.86|6070.86|6070.86|6070.86|0
1637145380000|2021-11-17 10:36:20|6070.21|6070.21|6068.92|6068.92|6070.21|6070.21|6068.92|6068.92|0
1637145410000|2021-11-17 10:36:50|6067.14|6067.14|6067.14|6067.14|6067.14|6067.14|6067.14|6067.14|0
1637145430000|2021-11-17 10:37:10|6066.49|6066.49|6066.49|6066.49|6066.49|6066.49|6066.49|6066.49|0
1637145440000|2021-11-17 10:37:20|6068.27|6068.27|6068.27|6068.27|6068.27|6068.27|6068.27|6068.27|0
1637145560000|2021-11-17 10:39:20|6066.49|6066.49|6064.71|6064.71|6066.49|6066.49|6064.71|6064.71|0
1637145650000|2021-11-17 10:40:50|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|0
1637145660000|2021-11-17 10:41:00|6064.71|6064.71|6066.49|6066.49|6066.49|6066.49|6064.71|6064.71|0
1637145670000|2021-11-17 10:41:10|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|0
1637145780000|2021-11-17 10:43:00|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|0
1637145790000|2021-11-17 10:43:10|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|0
1637145950000|2021-11-17 10:45:50|6066.49|6066.49|6066.49|6066.49|6066.49|6066.49|6066.49|6066.49|0
1637146010000|2021-11-17 10:46:50|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|6064.71|0
1637146030000|2021-11-17 10:47:10|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|0
1637146070000|2021-11-17 10:47:50|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|0
1637146100000|2021-11-17 10:48:20|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|0
1637146270000|2021-11-17 10:51:10|6062.77|6062.77|6066.33|6066.33|6066.33|6066.33|6060.99|6060.99|0
1637146330000|2021-11-17 10:52:10|6068.11|6068.11|6069.89|6069.89|6069.89|6069.89|6068.11|6068.11|0
1637146340000|2021-11-17 10:52:20|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1637146600000|2021-11-17 10:56:40|6066.33|6066.33|6066.33|6066.33|6066.33|6066.33|6064.55|6064.55|0
1637146610000|2021-11-17 10:56:50|6064.55|6064.55|6064.55|6064.55|6064.55|6064.55|6064.55|6064.55|0
1637146620000|2021-11-17 10:57:00|6060.99|6060.99|6060.34|6060.34|6060.99|6060.99|6060.34|6060.34|0
1637146630000|2021-11-17 10:57:10|6058.57|6058.57|6058.57|6058.57|6058.57|6058.57|6058.57|6058.57|0
1637146680000|2021-11-17 10:58:00|6060.34|6060.34|6060.34|6060.34|6062.12|6062.12|6060.34|6060.34|0
1637146690000|2021-11-17 10:58:10|6062.12|6062.12|6063.9|6063.9|6063.9|6063.9|6062.12|6062.12|0
1637146710000|2021-11-17 10:58:30|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|0
1637146740000|2021-11-17 10:59:00|6063.9|6063.9|6062.12|6062.12|6063.9|6063.9|6062.12|6062.12|0
1637146810000|2021-11-17 11:00:10|6060.83|6060.83|6061.48|6061.48|6061.48|6061.48|6060.83|6060.83|0
1637147030000|2021-11-17 11:03:50|6066.81|6066.81|6063.25|6063.25|6066.81|6066.81|6063.25|6063.25|0
1637147040000|2021-11-17 11:04:00|6061.48|6061.48|6059.7|6059.7|6061.48|6061.48|6057.92|6057.92|0
1637147180000|2021-11-17 11:06:20|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|0
1637147320000|2021-11-17 11:08:40|6059.7|6059.7|6057.92|6057.92|6059.7|6059.7|6057.92|6057.92|0
1637147340000|2021-11-17 11:09:00|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|0
1637147400000|2021-11-17 11:10:00|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|0
1637147500000|2021-11-17 11:11:40|6053.07|6053.07|6053.07|6053.07|6053.07|6053.07|6053.07|6053.07|0
1637147560000|2021-11-17 11:12:40|6054.84|6054.84|6056.62|6056.62|6056.62|6056.62|6054.84|6054.84|0
1637147680000|2021-11-17 11:14:40|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|0
1637147710000|2021-11-17 11:15:10|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|6056.46|0
1637147870000|2021-11-17 11:17:50|6055.81|6055.81|6055.81|6055.81|6055.81|6055.81|6055.81|6055.81|0
1637147980000|2021-11-17 11:19:40|6057.59|6057.59|6057.59|6057.59|6057.59|6057.59|6057.59|6057.59|0
1637147990000|2021-11-17 11:19:50|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|0
1637148000000|2021-11-17 11:20:00|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|0
1637148110000|2021-11-17 11:21:50|6064.71|6064.71|6062.93|6062.93|6064.71|6064.71|6062.93|6062.93|0
1637148130000|2021-11-17 11:22:10|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|0
1637148140000|2021-11-17 11:22:20|6064.22|6064.22|6064.22|6064.22|6064.22|6064.22|6064.22|6064.22|0
1637148240000|2021-11-17 11:24:00|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|0
1637148400000|2021-11-17 11:26:40|6063.09|6063.09|6065.68|6065.68|6065.68|6065.68|6063.09|6063.09|0
1637148490000|2021-11-17 11:28:10|6067.46|6067.46|6065.68|6065.68|6067.46|6067.46|6065.68|6065.68|0
1637148760000|2021-11-17 11:32:40|6059.05|6059.05|6059.05|6059.05|6059.05|6059.05|6059.05|6059.05|0
1637148770000|2021-11-17 11:32:50|6059.7|6059.7|6059.7|6059.7|6059.7|6059.7|6059.7|6059.7|0
1637148800000|2021-11-17 11:33:20|6059.05|6059.05|6059.05|6059.05|6059.05|6059.05|6059.05|6059.05|0
1637148850000|2021-11-17 11:34:10|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|0
1637149110000|2021-11-17 11:38:30|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|0
1637149340000|2021-11-17 11:42:20|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|0
1637149440000|2021-11-17 11:44:00|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|0
1637149820000|2021-11-17 11:50:20|6055.98|6055.98|6055.98|6055.98|6055.98|6055.98|6055.33|6055.33|0
1637149980000|2021-11-17 11:53:00|6056.62|6056.62|6057.27|6057.27|6057.27|6057.27|6056.62|6056.62|0
1637150210000|2021-11-17 11:56:50|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|0
1637150230000|2021-11-17 11:57:10|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|0
1637150390000|2021-11-17 11:59:50|6053.07|6053.07|6053.07|6053.07|6053.07|6053.07|6053.07|6053.07|0
1637150440000|2021-11-17 12:00:40|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|0
1637150450000|2021-11-17 12:00:50|6047.73|6047.73|6049.51|6049.51|6049.51|6049.51|6047.73|6047.73|0
1637150490000|2021-11-17 12:01:30|6051.29|6051.29|6053.07|6053.07|6053.07|6053.07|6051.29|6051.29|0
1637150510000|2021-11-17 12:01:50|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|0
1637150520000|2021-11-17 12:02:00|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|6055.49|0
1637150600000|2021-11-17 12:03:20|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|0
1637150620000|2021-11-17 12:03:40|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|0
1637150630000|2021-11-17 12:03:50|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|0
1637150760000|2021-11-17 12:06:00|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|0
1637150810000|2021-11-17 12:06:50|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|0
1637150840000|2021-11-17 12:07:20|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|6051.29|0
1637150860000|2021-11-17 12:07:40|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|6051.93|0
1637150890000|2021-11-17 12:08:10|6050.16|6050.16|6048.38|6048.38|6050.16|6050.16|6048.38|6048.38|0
1637150900000|2021-11-17 12:08:20|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|6048.38|6048.38|0
1637150950000|2021-11-17 12:09:10|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|6048.38|0
1637151040000|2021-11-17 12:10:40|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|0
1637151350000|2021-11-17 12:15:50|6045.95|6045.95|6044.17|6044.17|6045.95|6045.95|6044.17|6044.17|0
1637151510000|2021-11-17 12:18:30|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1637151520000|2021-11-17 12:18:40|6047.73|6047.73|6044.17|6044.17|6047.73|6047.73|6044.17|6044.17|0
1637151610000|2021-11-17 12:20:10|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|6045.95|0
1637151640000|2021-11-17 12:20:40|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|6047.73|0
1637151710000|2021-11-17 12:21:50|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|6049.51|0
1637151760000|2021-11-17 12:22:40|6051.29|6051.29|6054.84|6054.84|6054.84|6054.84|6051.29|6051.29|0
1637151820000|2021-11-17 12:23:40|6054.2|6054.2|6054.84|6054.84|6054.84|6054.84|6054.2|6054.2|0
1637151890000|2021-11-17 12:24:50|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|0
1637151960000|2021-11-17 12:26:00|6060.18|6060.18|6060.18|6060.18|6060.18|6060.18|6060.18|6060.18|0
1637152030000|2021-11-17 12:27:10|6060.83|6060.83|6060.83|6060.83|6060.83|6060.83|6060.83|6060.83|0
1637152200000|2021-11-17 12:30:00|6057.27|6057.27|6057.27|6057.27|6057.27|6057.27|6057.27|6057.27|0
1637152210000|2021-11-17 12:30:10|6055.49|6055.49|6053.71|6053.71|6055.49|6055.49|6053.71|6053.71|0
1637152230000|2021-11-17 12:30:30|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|6050.16|0
1637152260000|2021-11-17 12:31:00|6053.71|6053.71|6044.66|6044.66|6053.71|6053.71|6044.66|6044.66|0
1637152280000|2021-11-17 12:31:20|6046.43|6046.43|6042.88|6042.88|6046.43|6046.43|6042.88|6042.88|0
1637152290000|2021-11-17 12:31:30|6044.66|6044.66|6042.88|6042.88|6044.66|6044.66|6042.88|6042.88|0
1637152300000|2021-11-17 12:31:40|6044.66|6044.66|6042.88|6042.88|6044.66|6044.66|6041.1|6041.1|0
1637152310000|2021-11-17 12:31:50|6041.1|6041.1|6044.82|6044.82|6045.47|6045.47|6041.1|6041.1|0
1637152320000|2021-11-17 12:32:00|6045.47|6045.47|6049.02|6049.02|6049.02|6049.02|6045.47|6045.47|0
1637152330000|2021-11-17 12:32:10|6049.67|6049.67|6051.45|6051.45|6051.45|6051.45|6049.67|6049.67|0
1637152340000|2021-11-17 12:32:20|6053.23|6053.23|6053.23|6053.23|6053.23|6053.23|6053.23|6053.23|0
1637152430000|2021-11-17 12:33:50|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|0
1637152450000|2021-11-17 12:34:10|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|6056.79|0
1637152500000|2021-11-17 12:35:00|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|6056.14|0
1637152540000|2021-11-17 12:35:40|6057.92|6057.92|6057.92|6057.92|6059.7|6059.7|6057.92|6057.92|0
1637152550000|2021-11-17 12:35:50|6059.7|6059.7|6059.05|6059.05|6059.7|6059.7|6059.05|6059.05|0
1637152570000|2021-11-17 12:36:10|6060.83|6060.83|6062.61|6062.61|6062.61|6062.61|6060.83|6060.83|0
1637152630000|2021-11-17 12:37:10|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|6061.96|0
1637152650000|2021-11-17 12:37:30|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|6062.61|0
1637152760000|2021-11-17 12:39:20|6060.83|6060.83|6059.05|6059.05|6060.83|6060.83|6059.05|6059.05|0
1637152800000|2021-11-17 12:40:00|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|6058.4|0
1637152810000|2021-11-17 12:40:10|6059.7|6059.7|6059.7|6059.7|6059.7|6059.7|6059.7|6059.7|0
1637152860000|2021-11-17 12:41:00|6061.48|6061.48|6063.25|6063.25|6065.03|6065.03|6061.48|6061.48|0
1637152870000|2021-11-17 12:41:10|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|0
1637152890000|2021-11-17 12:41:30|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|6068.59|0
1637152910000|2021-11-17 12:41:50|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|0
1637153020000|2021-11-17 12:43:40|6071.02|6071.02|6071.02|6071.02|6071.02|6071.02|6071.02|6071.02|0
1637153180000|2021-11-17 12:46:20|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1637153230000|2021-11-17 12:47:10|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|0
1637153310000|2021-11-17 12:48:30|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1637153470000|2021-11-17 12:51:10|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|6070.37|0
1637153520000|2021-11-17 12:52:00|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1637153560000|2021-11-17 12:52:40|6071.5|6071.5|6075.06|6075.06|6075.06|6075.06|6071.5|6071.5|0
1637154020000|2021-11-17 13:00:20|6073.28|6073.28|6073.28|6073.28|6073.28|6073.28|6073.28|6073.28|0
1637154100000|2021-11-17 13:01:40|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1637154170000|2021-11-17 13:02:50|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|0
1637154250000|2021-11-17 13:04:10|6066.65|6066.65|6066.65|6066.65|6066.65|6066.65|6066.65|6066.65|0
1637154270000|2021-11-17 13:04:30|6068.43|6068.43|6066.65|6066.65|6068.43|6068.43|6066.65|6066.65|0
1637154290000|2021-11-17 13:04:50|6064.87|6064.87|6066.65|6066.65|6066.65|6066.65|6064.87|6064.87|0
1637154420000|2021-11-17 13:07:00|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|0
1637154500000|2021-11-17 13:08:20|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|0
1637154850000|2021-11-17 13:14:10|6069.72|6069.72|6070.37|6070.37|6070.37|6070.37|6069.72|6069.72|0
1637154910000|2021-11-17 13:15:10|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1637154960000|2021-11-17 13:16:00|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|6069.07|0
1637154970000|2021-11-17 13:16:10|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|6068.43|0
1637155250000|2021-11-17 13:20:50|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1637155290000|2021-11-17 13:21:30|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|0
1637155350000|2021-11-17 13:22:30|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|6067.94|0
1637155420000|2021-11-17 13:23:40|6069.72|6069.72|6066.16|6066.16|6069.72|6069.72|6066.16|6066.16|0
1637155440000|2021-11-17 13:24:00|6065.52|6065.52|6065.52|6065.52|6065.52|6065.52|6065.52|6065.52|0
1637155450000|2021-11-17 13:24:10|6064.87|6064.87|6064.22|6064.22|6064.87|6064.87|6064.22|6064.22|0
1637155540000|2021-11-17 13:25:40|6066|6066|6066|6066|6066|6066|6066|6066|0
1637155600000|2021-11-17 13:26:40|6064.22|6064.22|6063.57|6063.57|6064.22|6064.22|6063.57|6063.57|0
1637155660000|2021-11-17 13:27:40|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|0
1637155840000|2021-11-17 13:30:40|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|0
1637155880000|2021-11-17 13:31:20|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|0
1637155940000|2021-11-17 13:32:20|6060.02|6060.02|6060.02|6060.02|6060.02|6060.02|6060.02|6060.02|0
1637156010000|2021-11-17 13:33:30|6059.37|6059.37|6057.43|6057.43|6059.37|6059.37|6057.43|6057.43|0
1637156050000|2021-11-17 13:34:10|6058.72|6058.72|6058.08|6058.08|6058.72|6058.72|6058.08|6058.08|0
1637156230000|2021-11-17 13:37:10|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|0
1637156310000|2021-11-17 13:38:30|6060.02|6060.02|6060.02|6060.02|6060.02|6060.02|6060.02|6060.02|0
1637156320000|2021-11-17 13:38:40|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|0
1637156330000|2021-11-17 13:38:50|6060.02|6060.02|6060.02|6060.02|6060.02|6060.02|6060.02|6060.02|0
1637156350000|2021-11-17 13:39:10|6060.66|6060.66|6060.66|6060.66|6060.66|6060.66|6060.66|6060.66|0
1637156460000|2021-11-17 13:41:00|6058.89|6058.89|6055.33|6055.33|6058.89|6058.89|6055.33|6055.33|0
1637156480000|2021-11-17 13:41:20|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|0
1637156700000|2021-11-17 13:45:00|6054.2|6054.2|6052.9|6052.9|6054.2|6054.2|6052.9|6052.9|0
1637156710000|2021-11-17 13:45:10|6052.26|6052.26|6050.48|6050.48|6052.26|6052.26|6050.48|6050.48|0
1637156790000|2021-11-17 13:46:30|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|0
1637156800000|2021-11-17 13:46:40|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|0
1637156820000|2021-11-17 13:47:00|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|0
1637157110000|2021-11-17 13:51:50|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|0
1637157130000|2021-11-17 13:52:10|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|0
1637157200000|2021-11-17 13:53:20|6051.77|6051.77|6051.77|6051.77|6051.77|6051.77|6051.77|6051.77|0
1637157220000|2021-11-17 13:53:40|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|0
1637157270000|2021-11-17 13:54:30|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|6050.64|0
1637157410000|2021-11-17 13:56:50|6054.2|6054.2|6054.2|6054.2|6054.2|6054.2|6054.2|6054.2|0
1637157480000|2021-11-17 13:58:00|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|0
1637157590000|2021-11-17 13:59:50|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|0
1637157600000|2021-11-17 14:00:00|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|0
1637157790000|2021-11-17 14:03:10|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|0
1637157810000|2021-11-17 14:03:30|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|0
1637157970000|2021-11-17 14:06:10|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|0
1637158010000|2021-11-17 14:06:50|6045.14|6045.14|6045.14|6045.14|6045.14|6045.14|6045.14|6045.14|0
1637158050000|2021-11-17 14:07:30|6046.92|6046.92|6047.57|6047.57|6047.57|6047.57|6046.92|6046.92|0
1637158200000|2021-11-17 14:10:00|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1637158220000|2021-11-17 14:10:20|6048.86|6048.86|6048.86|6048.86|6048.86|6048.86|6048.86|6048.86|0
1637158260000|2021-11-17 14:11:00|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1637158440000|2021-11-17 14:14:00|6049.99|6049.99|6051.77|6051.77|6051.77|6051.77|6049.99|6049.99|0
1637158680000|2021-11-17 14:18:00|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|0
1637158760000|2021-11-17 14:19:20|6049.34|6049.34|6047.57|6047.57|6049.34|6049.34|6047.57|6047.57|0
1637158880000|2021-11-17 14:21:20|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|0
1637158900000|2021-11-17 14:21:40|6044.49|6044.49|6043.2|6043.2|6044.49|6044.49|6043.2|6043.2|0
1637158960000|2021-11-17 14:22:40|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.14|6045.14|0
1637158970000|2021-11-17 14:22:50|6046.43|6046.43|6047.73|6047.73|6047.73|6047.73|6046.43|6046.43|0
1637159020000|2021-11-17 14:23:40|6047.08|6047.08|6046.43|6046.43|6047.08|6047.08|6046.43|6046.43|0
1637159110000|2021-11-17 14:25:10|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|0
1637159120000|2021-11-17 14:25:20|6045.14|6045.14|6045.14|6045.14|6045.14|6045.14|6045.14|6045.14|0
1637159140000|2021-11-17 14:25:40|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|6045.79|0
1637159150000|2021-11-17 14:25:50|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|6043.85|0
1637159160000|2021-11-17 14:26:00|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|0
1637159180000|2021-11-17 14:26:20|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|0
1637159190000|2021-11-17 14:26:30|6043.68|6043.68|6042.55|6042.55|6044.98|6044.98|6041.9|6041.9|0
1637159320000|2021-11-17 14:28:40|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|0
1637159400000|2021-11-17 14:30:00|6040.12|6040.12|6042.55|6042.55|6042.55|6042.55|6040.12|6040.12|0
1637159410000|2021-11-17 14:30:10|6044.33|6044.33|6044.33|6044.33|6046.11|6046.11|6044.33|6044.33|0
1637159420000|2021-11-17 14:30:20|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1637159550000|2021-11-17 14:32:30|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|0
1637159590000|2021-11-17 14:33:10|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1637159670000|2021-11-17 14:34:30|6046.76|6046.76|6047.4|6047.4|6047.4|6047.4|6046.76|6046.76|0
1637159680000|2021-11-17 14:34:40|6048.7|6048.7|6048.7|6048.7|6048.7|6048.7|6048.7|6048.7|0
1637159730000|2021-11-17 14:35:30|6046.92|6046.92|6046.27|6046.27|6046.92|6046.92|6046.27|6046.27|0
1637159750000|2021-11-17 14:35:50|6044.49|6044.49|6042.71|6042.71|6044.49|6044.49|6042.71|6042.71|0
1637159770000|2021-11-17 14:36:10|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|0
1637159780000|2021-11-17 14:36:20|6042.55|6042.55|6044.33|6044.33|6044.33|6044.33|6042.55|6042.55|0
1637159840000|2021-11-17 14:37:20|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1637159870000|2021-11-17 14:37:50|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|0
1637159970000|2021-11-17 14:39:30|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|0
1637160030000|2021-11-17 14:40:30|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|0
1637160050000|2021-11-17 14:40:50|6038.99|6038.99|6037.21|6037.21|6038.99|6038.99|6037.21|6037.21|0
1637160080000|2021-11-17 14:41:20|6035.44|6035.44|6035.44|6035.44|6035.44|6035.44|6035.44|6035.44|0
1637160260000|2021-11-17 14:44:20|6036.73|6036.73|6036.73|6036.73|6036.73|6036.73|6036.73|6036.73|0
1637160280000|2021-11-17 14:44:40|6040.29|6040.29|6042.07|6042.07|6042.07|6042.07|6040.29|6040.29|0
1637160340000|2021-11-17 14:45:40|6041.42|6041.42|6041.42|6041.42|6041.42|6041.42|6041.42|6041.42|0
1637160350000|2021-11-17 14:45:50|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|0
1637160420000|2021-11-17 14:47:00|6040.12|6040.12|6038.83|6038.83|6040.12|6040.12|6038.83|6038.83|0
1637160450000|2021-11-17 14:47:30|6040.61|6040.61|6041.09|6041.09|6042.39|6042.39|6040.61|6040.61|0
1637160490000|2021-11-17 14:48:10|6046.43|6046.43|6051.76|6051.76|6051.76|6051.76|6046.43|6046.43|0
1637160500000|2021-11-17 14:48:20|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1637160510000|2021-11-17 14:48:30|6051.76|6051.76|6051.76|6051.76|6051.76|6051.76|6051.76|6051.76|0
1637160520000|2021-11-17 14:48:40|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|6053.54|0
1637160530000|2021-11-17 14:48:50|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|0
1637160560000|2021-11-17 14:49:20|6057.1|6057.1|6060.66|6060.66|6060.66|6060.66|6057.1|6057.1|0
1637160590000|2021-11-17 14:49:50|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|6062.44|0
1637160600000|2021-11-17 14:50:00|6060.66|6060.66|6062.44|6062.44|6064.22|6064.22|6060.66|6060.66|0
1637160640000|2021-11-17 14:50:40|6060.66|6060.66|6053.54|6053.54|6060.66|6060.66|6053.54|6053.54|0
1637160650000|2021-11-17 14:50:50|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|6055.32|0
1637160670000|2021-11-17 14:51:10|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|6056.62|0
1637160680000|2021-11-17 14:51:20|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|6054.84|0
1637160710000|2021-11-17 14:51:50|6053.06|6053.06|6051.28|6051.28|6053.06|6053.06|6051.28|6051.28|0
1637160740000|2021-11-17 14:52:20|6050.63|6050.63|6050.63|6050.63|6050.63|6050.63|6050.63|6050.63|0
1637160780000|2021-11-17 14:53:00|6051.28|6051.28|6051.28|6051.28|6051.28|6051.28|6051.28|6051.28|0
1637160790000|2021-11-17 14:53:10|6051.93|6051.93|6052.58|6052.58|6052.58|6052.58|6051.93|6051.93|0
1637160820000|2021-11-17 14:53:40|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|0
1637160910000|2021-11-17 14:55:10|6053.87|6053.87|6052.09|6052.09|6053.87|6053.87|6052.09|6052.09|0
1637160920000|2021-11-17 14:55:20|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1637160940000|2021-11-17 14:55:40|6052.09|6052.09|6055.65|6055.65|6055.65|6055.65|6052.09|6052.09|0
1637161010000|2021-11-17 14:56:50|6055|6055|6055|6055|6055|6055|6055|6055|0
1637161020000|2021-11-17 14:57:00|6055.65|6055.65|6055.65|6055.65|6055.65|6055.65|6055.65|6055.65|0
1637161040000|2021-11-17 14:57:20|6056.3|6056.3|6064.71|6064.71|6064.71|6064.71|6056.3|6056.3|0
1637161050000|2021-11-17 14:57:30|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|6062.93|0
1637161060000|2021-11-17 14:57:40|6061.63|6061.63|6061.63|6061.63|6061.63|6061.63|6061.63|6061.63|0
1637161100000|2021-11-17 14:58:20|6059.85|6059.85|6061.63|6061.63|6061.63|6061.63|6059.85|6059.85|0
1637161160000|2021-11-17 14:59:20|6063.41|6063.41|6063.41|6063.41|6063.41|6063.41|6063.41|6063.41|0
1637161170000|2021-11-17 14:59:30|6066.97|6066.97|6066.97|6066.97|6066.97|6066.97|6066.97|6066.97|0
1637161180000|2021-11-17 14:59:40|6068.75|6068.75|6070.53|6070.53|6070.53|6070.53|6068.75|6068.75|0
1637161200000|2021-11-17 15:00:00|6068.75|6068.75|6066.97|6066.97|6068.75|6068.75|6066.97|6066.97|0
1637161230000|2021-11-17 15:00:30|6068.75|6068.75|6068.75|6068.75|6068.75|6068.75|6068.75|6068.75|0
1637161260000|2021-11-17 15:01:00|6070.04|6070.04|6070.04|6070.04|6070.04|6070.04|6070.04|6070.04|0
1637161310000|2021-11-17 15:01:50|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|0
1637161320000|2021-11-17 15:02:00|6071.34|6071.34|6070.69|6070.69|6071.34|6071.34|6070.69|6070.69|0
1637161410000|2021-11-17 15:03:30|6070.04|6070.04|6070.04|6070.04|6070.04|6070.04|6070.04|6070.04|0
1637161450000|2021-11-17 15:04:10|6068.26|6068.26|6066.48|6066.48|6068.26|6068.26|6066.48|6066.48|0
1637161480000|2021-11-17 15:04:40|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|0
1637161490000|2021-11-17 15:04:50|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|0
1637161510000|2021-11-17 15:05:10|6070.21|6070.21|6069.56|6069.56|6070.21|6070.21|6069.56|6069.56|0
1637161610000|2021-11-17 15:06:50|6067.78|6067.78|6067.78|6067.78|6067.78|6067.78|6067.78|6067.78|0
1637161630000|2021-11-17 15:07:10|6069.72|6069.72|6070.37|6070.37|6070.37|6070.37|6069.72|6069.72|0
1637161640000|2021-11-17 15:07:20|6072.15|6072.15|6072.15|6072.15|6073.93|6073.93|6072.15|6072.15|0
1637161650000|2021-11-17 15:07:30|6075.71|6075.71|6073.93|6073.93|6075.71|6075.71|6073.93|6073.93|0
1637161670000|2021-11-17 15:07:50|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|6072.15|0
1637161680000|2021-11-17 15:08:00|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|6071.5|0
1637161760000|2021-11-17 15:09:20|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|6069.72|0
1637161810000|2021-11-17 15:10:10|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|0
1637161820000|2021-11-17 15:10:20|6064.22|6064.22|6063.57|6063.57|6064.22|6064.22|6063.57|6063.57|0
1637161840000|2021-11-17 15:10:40|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|0
1637161920000|2021-11-17 15:12:00|6062.44|6062.44|6063.09|6063.09|6063.09|6063.09|6062.44|6062.44|0
1637161950000|2021-11-17 15:12:30|6064.87|6064.87|6068.43|6068.43|6068.43|6068.43|6064.87|6064.87|0
1637161960000|2021-11-17 15:12:40|6066.65|6066.65|6068.43|6068.43|6068.43|6068.43|6066.65|6066.65|0
1637161980000|2021-11-17 15:13:00|6067.78|6067.78|6067.78|6067.78|6067.78|6067.78|6067.78|6067.78|0
1637162100000|2021-11-17 15:15:00|6066|6066|6064.22|6064.22|6066|6066|6064.22|6064.22|0
1637162110000|2021-11-17 15:15:10|6066|6066|6066|6066|6066|6066|6066|6066|0
1637162120000|2021-11-17 15:15:20|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|6065.35|0
1637162130000|2021-11-17 15:15:30|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|6063.57|0
1637162150000|2021-11-17 15:15:50|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|0
1637162160000|2021-11-17 15:16:00|6068.91|6068.91|6068.91|6068.91|6068.91|6068.91|6065.35|6065.35|0
1637162170000|2021-11-17 15:16:10|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|6067.13|0
1637162220000|2021-11-17 15:17:00|6066.48|6066.48|6066.48|6066.48|6066.48|6066.48|6066.48|6066.48|0
1637162320000|2021-11-17 15:18:40|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|6065.19|0
1637162370000|2021-11-17 15:19:30|6063.41|6063.41|6063.41|6063.41|6063.41|6063.41|6063.41|6063.41|0
1637162400000|2021-11-17 15:20:00|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|0
1637162430000|2021-11-17 15:20:30|6060.99|6060.99|6059.21|6059.21|6060.99|6060.99|6059.21|6059.21|0
1637162510000|2021-11-17 15:21:50|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|0
1637162550000|2021-11-17 15:22:30|6059.21|6059.21|6062.76|6062.76|6064.54|6064.54|6059.21|6059.21|0
1637162580000|2021-11-17 15:23:00|6063.41|6063.41|6062.76|6062.76|6063.41|6063.41|6062.76|6062.76|0
1637162590000|2021-11-17 15:23:10|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|0
1637162650000|2021-11-17 15:24:10|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|6061.47|0
1637162700000|2021-11-17 15:25:00|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|0
1637162750000|2021-11-17 15:25:50|6058.88|6058.88|6058.88|6058.88|6058.88|6058.88|6058.88|6058.88|0
1637162760000|2021-11-17 15:26:00|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|6060.17|0
1637162820000|2021-11-17 15:27:00|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|6063.73|0
1637162830000|2021-11-17 15:27:10|6064.38|6064.38|6065.03|6065.03|6065.03|6065.03|6064.38|6064.38|0
1637162870000|2021-11-17 15:27:50|6064.38|6064.38|6062.6|6062.6|6064.38|6064.38|6062.6|6062.6|0
1637163060000|2021-11-17 15:31:00|6063.25|6063.25|6063.25|6063.25|6063.25|6063.25|6063.25|6063.25|0
1637163130000|2021-11-17 15:32:10|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|0
1637163160000|2021-11-17 15:32:40|6064.54|6064.54|6065.19|6065.19|6065.19|6065.19|6064.54|6064.54|0
1637163170000|2021-11-17 15:32:50|6064.54|6064.54|6063.9|6063.9|6064.54|6064.54|6063.9|6063.9|0
1637163180000|2021-11-17 15:33:00|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|6062.12|0
1637163210000|2021-11-17 15:33:30|6063.9|6063.9|6066.32|6066.32|6066.32|6066.32|6063.9|6063.9|0
1637163450000|2021-11-17 15:37:30|6066.97|6066.97|6066.97|6066.97|6066.97|6066.97|6066.97|6066.97|0
1637163480000|2021-11-17 15:38:00|6068.75|6068.75|6068.75|6068.75|6068.75|6068.75|6068.75|6068.75|0
1637163590000|2021-11-17 15:39:50|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|0
1637163700000|2021-11-17 15:41:40|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|0
1637163770000|2021-11-17 15:42:50|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|0
1637163840000|2021-11-17 15:44:00|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|6068.1|0
1637164000000|2021-11-17 15:46:40|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|6066.32|0
1637164040000|2021-11-17 15:47:20|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|6064.54|0
1637164050000|2021-11-17 15:47:30|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|0
1637164060000|2021-11-17 15:47:40|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|0
1637164190000|2021-11-17 15:49:50|6063.41|6063.41|6063.41|6063.41|6063.41|6063.41|6063.41|6063.41|0
1637164220000|2021-11-17 15:50:20|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|0
1637164260000|2021-11-17 15:51:00|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|0
1637164390000|2021-11-17 15:53:10|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|0
1637164400000|2021-11-17 15:53:20|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|6057.43|0
1637164420000|2021-11-17 15:53:40|6059.21|6059.21|6062.76|6062.76|6062.76|6062.76|6059.21|6059.21|0
1637164490000|2021-11-17 15:54:50|6063.41|6063.41|6062.76|6062.76|6064.06|6064.06|6062.76|6062.76|0
1637164700000|2021-11-17 15:58:20|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|0
1637164750000|2021-11-17 15:59:10|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|6062.76|0
1637164760000|2021-11-17 15:59:20|6064.54|6064.54|6066.32|6066.32|6066.32|6066.32|6064.54|6064.54|0
1637164780000|2021-11-17 15:59:40|6065.67|6065.67|6062.6|6062.6|6065.67|6065.67|6062.6|6062.6|0
1637164810000|2021-11-17 16:00:10|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|0
1637164840000|2021-11-17 16:00:40|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|0
1637164870000|2021-11-17 16:01:10|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|0
1637164880000|2021-11-17 16:01:20|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|6060.82|0
1637164890000|2021-11-17 16:01:30|6060.17|6060.17|6057.1|6057.1|6060.17|6060.17|6057.1|6057.1|0
1637164920000|2021-11-17 16:02:00|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|6057.75|0
1637164930000|2021-11-17 16:02:10|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|6059.53|0
1637164950000|2021-11-17 16:02:30|6060.17|6060.17|6063.73|6063.73|6063.73|6063.73|6060.17|6060.17|0
1637164980000|2021-11-17 16:03:00|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|0
1637165010000|2021-11-17 16:03:30|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|6065.67|0
1637165040000|2021-11-17 16:04:00|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|6065.03|0
1637165060000|2021-11-17 16:04:20|6066.81|6066.81|6066.81|6066.81|6066.81|6066.81|6066.81|6066.81|0
1637165100000|2021-11-17 16:05:00|6068.58|6068.58|6071.01|6071.01|6071.01|6071.01|6068.58|6068.58|0
1637165170000|2021-11-17 16:06:10|6069.23|6069.23|6071.01|6071.01|6071.01|6071.01|6069.23|6069.23|0
1637165200000|2021-11-17 16:06:40|6072.79|6072.79|6074.57|6074.57|6074.57|6074.57|6072.79|6072.79|0
1637165210000|2021-11-17 16:06:50|6071.01|6071.01|6071.01|6071.01|6071.01|6071.01|6071.01|6071.01|0
1637165270000|2021-11-17 16:07:50|6069.23|6069.23|6069.23|6069.23|6069.23|6069.23|6069.23|6069.23|0
1637165280000|2021-11-17 16:08:00|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|6069.88|0
1637165310000|2021-11-17 16:08:30|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1637165330000|2021-11-17 16:08:50|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|6073.44|0
1637165430000|2021-11-17 16:10:30|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|6071.66|0
1637165490000|2021-11-17 16:11:30|6073.44|6073.44|6075.22|6075.22|6075.22|6075.22|6073.44|6073.44|0
1637165520000|2021-11-17 16:12:00|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|0
1637165530000|2021-11-17 16:12:10|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|0
1637165590000|2021-11-17 16:13:10|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|0
1637165600000|2021-11-17 16:13:20|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|0
1637165640000|2021-11-17 16:14:00|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|0
1637165650000|2021-11-17 16:14:10|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|0
1637165690000|2021-11-17 16:14:50|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|0
1637165710000|2021-11-17 16:15:10|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|6075.86|0
1637165750000|2021-11-17 16:15:50|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|6077.64|0
1637165760000|2021-11-17 16:16:00|6076.99|6076.99|6076.35|6076.35|6076.99|6076.99|6076.35|6076.35|0
1637165790000|2021-11-17 16:16:30|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|0
1637165800000|2021-11-17 16:16:40|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|6078.77|0
1637165810000|2021-11-17 16:16:50|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|6076.99|0
1637165840000|2021-11-17 16:17:20|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|6080.55|0
1637165880000|2021-11-17 16:18:00|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|0
1637165950000|2021-11-17 16:19:10|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|6079.42|0
1637165990000|2021-11-17 16:19:50|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|0
1637166010000|2021-11-17 16:20:10|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|0
1637166040000|2021-11-17 16:20:40|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|6083.62|0
1637166050000|2021-11-17 16:20:50|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|0
1637166100000|2021-11-17 16:21:40|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|6082.49|0
1637166160000|2021-11-17 16:22:40|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|6080.71|0
1637166170000|2021-11-17 16:22:50|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|0
1637166200000|2021-11-17 16:23:20|6078.29|6078.29|6078.29|6078.29|6078.29|6078.29|6078.29|6078.29|0
1637166210000|2021-11-17 16:23:30|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|6078.94|0
1637166220000|2021-11-17 16:23:40|6078.29|6078.29|6080.07|6080.07|6080.07|6080.07|6078.29|6078.29|0
1637166240000|2021-11-17 16:24:00|6078.29|6078.29|6080.07|6080.07|6080.07|6080.07|6078.29|6078.29|0
1637166260000|2021-11-17 16:24:20|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|6081.85|0
1637166290000|2021-11-17 16:24:50|6083.62|6083.62|6082.98|6082.98|6083.62|6083.62|6082.98|6082.98|0
1637166300000|2021-11-17 16:25:00|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|6081.2|0
1637166350000|2021-11-17 16:25:50|6079.42|6079.42|6081.2|6081.2|6081.2|6081.2|6079.42|6079.42|0
1637166360000|2021-11-17 16:26:00|6080.55|6080.55|6084.11|6084.11|6084.11|6084.11|6080.55|6080.55|0
1637166380000|2021-11-17 16:26:20|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6084.11|6084.11|0
1637166400000|2021-11-17 16:26:40|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|0
1637166430000|2021-11-17 16:27:10|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|6084.76|0
1637166460000|2021-11-17 16:27:40|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|0
1637166540000|2021-11-17 16:29:00|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|6085.89|0
1637166550000|2021-11-17 16:29:10|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|6084.11|0
1637166560000|2021-11-17 16:29:20|6082.33|6082.33|6080.55|6080.55|6082.33|6082.33|6080.55|6080.55|0
1637166570000|2021-11-17 16:29:30|6078.77|6078.77|6079.42|6079.42|6079.42|6079.42|6078.77|6078.77|0
1637166580000|2021-11-17 16:29:40|6078.13|6078.13|6079.42|6079.42|6079.42|6079.42|6078.13|6078.13|0
1637166590000|2021-11-17 16:29:50|6078.77|6078.77|6084.11|6084.11|6084.11|6084.11|6078.77|6078.77|0
1637223300000|2021-11-18 08:15:00|6064.07|6064.07|6064.07|6064.07|6064.07|6064.07|6063.42|6063.42|0
1637223360000|2021-11-18 08:16:00|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|6065.84|0
1637223390000|2021-11-18 08:16:30|6064.07|6064.07|6062.29|6062.29|6064.07|6064.07|6062.29|6062.29|0
1637223400000|2021-11-18 08:16:40|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|6063.58|0
1637223410000|2021-11-18 08:16:50|6065.36|6065.36|6067.14|6067.14|6067.14|6067.14|6065.36|6065.36|0
1637223420000|2021-11-18 08:17:00|6065.2|6065.2|6063.25|6063.25|6065.2|6065.2|6062.61|6062.61|0
1637223430000|2021-11-18 08:17:10|6060.02|6060.02|6061.31|6061.31|6061.31|6061.31|6060.02|6060.02|0
1637223440000|2021-11-18 08:17:20|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|6059.37|0
1637223450000|2021-11-18 08:17:30|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|6061.15|0
1637223480000|2021-11-18 08:18:00|6059.21|6059.21|6062.28|6062.28|6063.57|6063.57|6059.21|6059.21|0
1637223500000|2021-11-18 08:18:20|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|6060.5|0
1637223530000|2021-11-18 08:18:50|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|0
1637223560000|2021-11-18 08:19:20|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|6056.78|0
1637223570000|2021-11-18 08:19:30|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|6058.56|0
1637223580000|2021-11-18 08:19:40|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|6057.26|0
1637223610000|2021-11-18 08:20:10|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|6062.6|0
1637223650000|2021-11-18 08:20:50|6063.25|6063.25|6062.6|6062.6|6063.25|6063.25|6061.95|6061.95|0
1637223670000|2021-11-18 08:21:10|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|0
1637223680000|2021-11-18 08:21:20|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|6064.38|0
1637223720000|2021-11-18 08:22:00|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|6066.16|0
1637223750000|2021-11-18 08:22:30|6066.81|6066.81|6066.81|6066.81|6066.81|6066.81|6066.81|6066.81|0
1637223760000|2021-11-18 08:22:40|6067.45|6067.45|6066.81|6066.81|6067.45|6067.45|6066.81|6066.81|0
1637223810000|2021-11-18 08:23:30|6068.75|6068.75|6069.39|6069.39|6069.39|6069.39|6068.75|6068.75|0
1637223820000|2021-11-18 08:23:40|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|6070.69|0
1637223840000|2021-11-18 08:24:00|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|6071.98|0
1637223940000|2021-11-18 08:25:40|6070.21|6070.21|6075.54|6075.54|6075.54|6075.54|6070.21|6070.21|0
1637223950000|2021-11-18 08:25:50|6074.89|6074.89|6081.04|6081.04|6081.04|6081.04|6074.89|6074.89|0
1637224020000|2021-11-18 08:27:00|6079.26|6079.26|6079.26|6079.26|6081.04|6081.04|6079.26|6079.26|0
1637224050000|2021-11-18 08:27:30|6080.56|6080.56|6081.21|6081.21|6081.21|6081.21|6080.56|6080.56|0
1637224060000|2021-11-18 08:27:40|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|6079.43|0
1637224070000|2021-11-18 08:27:50|6078.78|6078.78|6078.13|6078.13|6078.78|6078.78|6078.13|6078.13|0
1637224110000|2021-11-18 08:28:30|6081.69|6081.69|6082.98|6082.98|6082.98|6082.98|6081.69|6081.69|0
1637224140000|2021-11-18 08:29:00|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|6083.63|0
1637224150000|2021-11-18 08:29:10|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|6082.98|0
1637224190000|2021-11-18 08:29:50|6086.54|6086.54|6088.32|6088.32|6088.32|6088.32|6086.54|6086.54|0
1637224200000|2021-11-18 08:30:00|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|6090.1|0
1637224310000|2021-11-18 08:31:50|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|6088.32|0
1637224390000|2021-11-18 08:33:10|6088.97|6088.97|6080.07|6080.07|6088.97|6088.97|6078.3|6078.3|0
1637224400000|2021-11-18 08:33:20|6078.3|6078.3|6078.94|6078.94|6078.94|6078.94|6078.3|6078.3|0
1637224460000|2021-11-18 08:34:20|6077.65|6077.65|6077.65|6077.65|6077.65|6077.65|6077.65|6077.65|0
1637224500000|2021-11-18 08:35:00|6078.3|6078.3|6078.3|6078.3|6078.3|6078.3|6078.3|6078.3|0
1637224560000|2021-11-18 08:36:00|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|6074.74|0
1637224590000|2021-11-18 08:36:30|6074.09|6074.09|6074.09|6074.09|6074.09|6074.09|6074.09|6074.09|0
1637224620000|2021-11-18 08:37:00|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|0
1637224700000|2021-11-18 08:38:20|6075.39|6075.39|6075.39|6075.39|6075.39|6075.39|6075.39|6075.39|0
1637224710000|2021-11-18 08:38:30|6073.61|6073.61|6073.61|6073.61|6073.61|6073.61|6073.61|6073.61|0
1637224720000|2021-11-18 08:38:40|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|6072.31|0
1637224750000|2021-11-18 08:39:10|6066.98|6066.98|6066.98|6066.98|6066.98|6066.98|6066.98|6066.98|0
1637224780000|2021-11-18 08:39:40|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|6061.64|0
1637224830000|2021-11-18 08:40:30|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|6060.99|0
1637224840000|2021-11-18 08:40:40|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|6059.21|0
1637224880000|2021-11-18 08:41:20|6052.1|6052.1|6055.66|6055.66|6055.66|6055.66|6052.1|6052.1|0
1637225000000|2021-11-18 08:43:20|6056.3|6056.3|6056.3|6056.3|6056.3|6056.3|6056.3|6056.3|0
1637225020000|2021-11-18 08:43:40|6055.66|6055.66|6055.66|6055.66|6055.66|6055.66|6055.66|6055.66|0
1637225030000|2021-11-18 08:43:50|6053.88|6053.88|6055.66|6055.66|6055.66|6055.66|6053.88|6053.88|0
1637225040000|2021-11-18 08:44:00|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|0
1637225070000|2021-11-18 08:44:30|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|0
1637225130000|2021-11-18 08:45:30|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|6055.01|0
1637225200000|2021-11-18 08:46:40|6060.34|6060.34|6063.9|6063.9|6063.9|6063.9|6060.34|6060.34|0
1637225280000|2021-11-18 08:48:00|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|6065.68|0
1637225290000|2021-11-18 08:48:10|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|6063.9|0
1637225320000|2021-11-18 08:48:40|6063.25|6063.25|6063.25|6063.25|6063.25|6063.25|6063.25|6063.25|0
1637225380000|2021-11-18 08:49:40|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|6061.48|0
1637225390000|2021-11-18 08:49:50|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|6057.92|0
1637225520000|2021-11-18 08:52:00|6054.36|6054.36|6052.58|6052.58|6054.36|6054.36|6052.58|6052.58|0
1637225530000|2021-11-18 08:52:10|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|6054.36|0
1637225610000|2021-11-18 08:53:30|6053.71|6053.71|6053.71|6053.71|6053.71|6053.71|6053.71|6053.71|0
1637225620000|2021-11-18 08:53:40|6053.07|6053.07|6049.51|6049.51|6053.07|6053.07|6049.51|6049.51|0
1637225760000|2021-11-18 08:56:00|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1637225780000|2021-11-18 08:56:20|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|6044.66|0
1637225960000|2021-11-18 08:59:20|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1637225980000|2021-11-18 08:59:40|6044.66|6044.66|6048.21|6048.21|6048.21|6048.21|6044.66|6044.66|0
1637226020000|2021-11-18 09:00:20|6049.99|6049.99|6055.33|6055.33|6055.33|6055.33|6049.99|6049.99|0
1637226060000|2021-11-18 09:01:00|6049.99|6049.99|6051.77|6051.77|6051.77|6051.77|6049.99|6049.99|0
1637226120000|2021-11-18 09:02:00|6049.99|6049.99|6048.7|6048.7|6049.99|6049.99|6048.7|6048.7|0
1637226200000|2021-11-18 09:03:20|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|0
1637226300000|2021-11-18 09:05:00|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|0
1637226350000|2021-11-18 09:05:50|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|6047.4|0
1637226360000|2021-11-18 09:06:00|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|6045.62|0
1637226440000|2021-11-18 09:07:20|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|0
1637226470000|2021-11-18 09:07:50|6046.27|6046.27|6046.27|6046.27|6046.27|6046.27|6046.27|6046.27|0
1637226480000|2021-11-18 09:08:00|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|6044.49|0
1637226500000|2021-11-18 09:08:20|6045.14|6045.14|6045.14|6045.14|6045.14|6045.14|6045.14|6045.14|0
1637226540000|2021-11-18 09:09:00|6043.36|6043.36|6043.36|6043.36|6043.36|6043.36|6043.36|6043.36|0
1637226580000|2021-11-18 09:09:40|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|6042.71|0
1637226660000|2021-11-18 09:11:00|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1637226830000|2021-11-18 09:13:50|6037.38|6037.38|6035.6|6035.6|6037.38|6037.38|6035.6|6035.6|0
1637226850000|2021-11-18 09:14:10|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|0
1637227150000|2021-11-18 09:19:10|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|6033.66|0
1637227160000|2021-11-18 09:19:20|6034.95|6034.95|6035.6|6035.6|6035.6|6035.6|6034.95|6034.95|0
1637227180000|2021-11-18 09:19:40|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|6034.95|0
1637227200000|2021-11-18 09:20:00|6035.6|6035.6|6036.89|6036.89|6036.89|6036.89|6035.6|6035.6|0
1637227330000|2021-11-18 09:22:10|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|6040.45|0
1637227340000|2021-11-18 09:22:20|6042.23|6042.23|6040.45|6040.45|6042.23|6042.23|6040.45|6040.45|0
1637227350000|2021-11-18 09:22:30|6042.23|6042.23|6042.23|6042.23|6042.23|6042.23|6042.23|6042.23|0
1637227610000|2021-11-18 09:26:50|6044.01|6044.01|6044.01|6044.01|6044.01|6044.01|6044.01|6044.01|0
1637227720000|2021-11-18 09:28:40|6042.23|6042.23|6042.23|6042.23|6042.23|6042.23|6042.23|6042.23|0
1637227750000|2021-11-18 09:29:10|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|6041.58|0
1637227800000|2021-11-18 09:30:00|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|6040.94|0
1637228100000|2021-11-18 09:35:00|6044.49|6044.49|6045.79|6045.79|6045.79|6045.79|6044.49|6044.49|0
1637228110000|2021-11-18 09:35:10|6047.57|6047.57|6047.57|6047.57|6049.34|6049.34|6047.57|6047.57|0
1637228140000|2021-11-18 09:35:40|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|0
1637228220000|2021-11-18 09:37:00|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|6047.57|0
1637228250000|2021-11-18 09:37:30|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|6049.34|0
1637228270000|2021-11-18 09:37:50|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|6051.12|0
1637228400000|2021-11-18 09:40:00|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|6050.48|0
1637228460000|2021-11-18 09:41:00|6048.53|6048.53|6052.09|6052.09|6052.09|6052.09|6048.53|6048.53|0
1637228480000|2021-11-18 09:41:20|6052.74|6052.74|6050.96|6050.96|6052.74|6052.74|6050.96|6050.96|0
1637228490000|2021-11-18 09:41:30|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1637228500000|2021-11-18 09:41:40|6046.76|6046.76|6044.98|6044.98|6046.76|6046.76|6044.98|6044.98|0
1637228570000|2021-11-18 09:42:50|6043.68|6043.68|6044.33|6044.33|6044.33|6044.33|6043.68|6043.68|0
1637228720000|2021-11-18 09:45:20|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1637228780000|2021-11-18 09:46:20|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1637228790000|2021-11-18 09:46:30|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1637228910000|2021-11-18 09:48:30|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1637229300000|2021-11-18 09:55:00|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|0
1637229360000|2021-11-18 09:56:00|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|0
1637229380000|2021-11-18 09:56:20|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|6048.37|0
1637229430000|2021-11-18 09:57:10|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|0
1637229510000|2021-11-18 09:58:30|6048.37|6048.37|6049.02|6049.02|6049.67|6049.67|6048.37|6048.37|0
1637229570000|2021-11-18 09:59:30|6050.8|6050.8|6050.8|6050.8|6050.8|6050.8|6050.8|6050.8|0
1637229580000|2021-11-18 09:59:40|6049.02|6049.02|6046.43|6046.43|6049.02|6049.02|6046.43|6046.43|0
1637229590000|2021-11-18 09:59:50|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|6042.87|0
1637229800000|2021-11-18 10:03:20|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1637229880000|2021-11-18 10:04:40|6041.74|6041.74|6041.09|6041.09|6041.74|6041.74|6041.09|6041.09|0
1637229930000|2021-11-18 10:05:30|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|0
1637229940000|2021-11-18 10:05:40|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1637229950000|2021-11-18 10:05:50|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|0
1637229970000|2021-11-18 10:06:10|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|0
1637230070000|2021-11-18 10:07:50|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1637230180000|2021-11-18 10:09:40|6048.85|6048.85|6050.15|6050.15|6050.15|6050.15|6048.85|6048.85|0
1637230200000|2021-11-18 10:10:00|6048.37|6048.37|6046.59|6046.59|6048.37|6048.37|6046.59|6046.59|0
1637230280000|2021-11-18 10:11:20|6047.24|6047.24|6047.89|6047.89|6047.89|6047.89|6047.24|6047.24|0
1637230290000|2021-11-18 10:11:30|6047.24|6047.24|6045.46|6045.46|6047.24|6047.24|6045.46|6045.46|0
1637230320000|2021-11-18 10:12:00|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|0
1637230380000|2021-11-18 10:13:00|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|0
1637230480000|2021-11-18 10:14:40|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1637230780000|2021-11-18 10:19:40|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|0
1637230790000|2021-11-18 10:19:50|6044.98|6044.98|6046.27|6046.27|6046.27|6046.27|6044.98|6044.98|0
1637230800000|2021-11-18 10:20:00|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|6046.92|0
1637230820000|2021-11-18 10:20:20|6048.7|6048.7|6048.7|6048.7|6048.7|6048.7|6048.7|6048.7|0
1637230920000|2021-11-18 10:22:00|6048.05|6048.05|6046.76|6046.76|6048.05|6048.05|6046.76|6046.76|0
1637230980000|2021-11-18 10:23:00|6044.98|6044.98|6046.76|6046.76|6046.76|6046.76|6044.98|6044.98|0
1637231010000|2021-11-18 10:23:30|6048.05|6048.05|6049.34|6049.34|6049.34|6049.34|6048.05|6048.05|0
1637231080000|2021-11-18 10:24:40|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|6052.9|0
1637231190000|2021-11-18 10:26:30|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|6052.26|0
1637231200000|2021-11-18 10:26:40|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|6050.31|0
1637231220000|2021-11-18 10:27:00|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|0
1637231260000|2021-11-18 10:27:40|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|0
1637231270000|2021-11-18 10:27:50|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|6046.76|0
1637231360000|2021-11-18 10:29:20|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|6048.53|0
1637231400000|2021-11-18 10:30:00|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|0
1637231460000|2021-11-18 10:31:00|6046.11|6046.11|6044.33|6044.33|6046.11|6046.11|6044.33|6044.33|0
1637231590000|2021-11-18 10:33:10|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|6042.55|0
1637231640000|2021-11-18 10:34:00|6040.77|6040.77|6042.55|6042.55|6042.55|6042.55|6040.77|6040.77|0
1637231700000|2021-11-18 10:35:00|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|0
1637231760000|2021-11-18 10:36:00|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|0
1637231810000|2021-11-18 10:36:50|6039.64|6039.64|6039.64|6039.64|6039.64|6039.64|6039.64|6039.64|0
1637231860000|2021-11-18 10:37:40|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|6038.99|0
1637231870000|2021-11-18 10:37:50|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|6037.21|0
1637232000000|2021-11-18 10:40:00|6036.57|6036.57|6034.79|6034.79|6036.57|6036.57|6034.79|6034.79|0
1637232180000|2021-11-18 10:43:00|6033.01|6033.01|6034.79|6034.79|6034.79|6034.79|6033.01|6033.01|0
1637232190000|2021-11-18 10:43:10|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|0
1637232270000|2021-11-18 10:44:30|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1637232340000|2021-11-18 10:45:40|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|6036.57|0
1637232360000|2021-11-18 10:46:00|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|0
1637232450000|2021-11-18 10:47:30|6033.49|6033.49|6034.14|6034.14|6034.14|6034.14|6033.49|6033.49|0
1637232500000|2021-11-18 10:48:20|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|0
1637232530000|2021-11-18 10:48:50|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|6032.85|0
1637232540000|2021-11-18 10:49:00|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|6033.49|0
1637232560000|2021-11-18 10:49:20|6032.85|6032.85|6033.49|6033.49|6033.49|6033.49|6032.85|6032.85|0
1637232570000|2021-11-18 10:49:30|6034.14|6034.14|6034.14|6034.14|6035.92|6035.92|6034.14|6034.14|0
1637232600000|2021-11-18 10:50:00|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|6034.79|0
1637232640000|2021-11-18 10:50:40|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|0
1637232800000|2021-11-18 10:53:20|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|0
1637233110000|2021-11-18 10:58:30|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1637233170000|2021-11-18 10:59:30|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|0
1637233320000|2021-11-18 11:02:00|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|0
1637233490000|2021-11-18 11:04:50|6039.48|6039.48|6038.18|6038.18|6039.48|6039.48|6038.18|6038.18|0
1637233510000|2021-11-18 11:05:10|6039.96|6039.96|6039.96|6039.96|6039.96|6039.96|6039.96|6039.96|0
1637233570000|2021-11-18 11:06:10|6041.9|6041.9|6042.55|6042.55|6042.55|6042.55|6041.9|6041.9|0
1637233650000|2021-11-18 11:07:30|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|6040.77|0
1637233670000|2021-11-18 11:07:50|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|0
1637233730000|2021-11-18 11:08:50|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|6038.35|0
1637233740000|2021-11-18 11:09:00|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1637233860000|2021-11-18 11:11:00|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|6035.92|0
1637233910000|2021-11-18 11:11:50|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1637234420000|2021-11-18 11:20:20|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|6034.14|0
1637234930000|2021-11-18 11:28:50|6035.92|6035.92|6038.35|6038.35|6039.48|6039.48|6035.92|6035.92|0
1637234940000|2021-11-18 11:29:00|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|6040.12|0
1637235080000|2021-11-18 11:31:20|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1637235170000|2021-11-18 11:32:50|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|0
1637235180000|2021-11-18 11:33:00|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1637235270000|2021-11-18 11:34:30|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|6044.33|0
1637235490000|2021-11-18 11:38:10|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1637235630000|2021-11-18 11:40:30|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|6041.9|0
1637235660000|2021-11-18 11:41:00|6045.46|6045.46|6046.11|6046.11|6046.11|6046.11|6045.46|6045.46|0
1637235670000|2021-11-18 11:41:10|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1637235800000|2021-11-18 11:43:20|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|6043.68|0
1637235820000|2021-11-18 11:43:40|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|0
1637236150000|2021-11-18 11:49:10|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1637236190000|2021-11-18 11:49:50|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|0
1637236320000|2021-11-18 11:52:00|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1637236550000|2021-11-18 11:55:50|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|0
1637236590000|2021-11-18 11:56:30|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1637236600000|2021-11-18 11:56:40|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|6044.17|0
1637236710000|2021-11-18 11:58:30|6042.39|6042.39|6043.03|6043.03|6043.03|6043.03|6042.39|6042.39|0
1637236790000|2021-11-18 11:59:50|6044.81|6044.81|6043.03|6043.03|6044.81|6044.81|6043.03|6043.03|0
1637236840000|2021-11-18 12:00:40|6041.26|6041.26|6039.48|6039.48|6041.26|6041.26|6039.48|6039.48|0
1637236860000|2021-11-18 12:01:00|6043.03|6043.03|6044.81|6044.81|6044.81|6044.81|6043.03|6043.03|0
1637236890000|2021-11-18 12:01:30|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|0
1637237010000|2021-11-18 12:03:30|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|0
1637237030000|2021-11-18 12:03:50|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|0
1637237100000|2021-11-18 12:05:00|6045.46|6045.46|6047.24|6047.24|6047.24|6047.24|6045.46|6045.46|0
1637237280000|2021-11-18 12:08:00|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1637237300000|2021-11-18 12:08:20|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1637237390000|2021-11-18 12:09:50|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1637237460000|2021-11-18 12:11:00|6043.68|6043.68|6045.46|6045.46|6045.46|6045.46|6043.68|6043.68|0
1637237500000|2021-11-18 12:11:40|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|0
1637237650000|2021-11-18 12:14:10|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1637237860000|2021-11-18 12:17:40|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|6049.02|0
1637237870000|2021-11-18 12:17:50|6047.24|6047.24|6048.53|6048.53|6048.53|6048.53|6047.24|6047.24|0
1637237880000|2021-11-18 12:18:00|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|0
1637237920000|2021-11-18 12:18:40|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1637237930000|2021-11-18 12:18:50|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1637238000000|2021-11-18 12:20:00|6043.68|6043.68|6042.39|6042.39|6043.68|6043.68|6042.39|6042.39|0
1637238150000|2021-11-18 12:22:30|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1637238230000|2021-11-18 12:23:50|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|0
1637238240000|2021-11-18 12:24:00|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1637238300000|2021-11-18 12:25:00|6038.83|6038.83|6037.05|6037.05|6038.83|6038.83|6037.05|6037.05|0
1637238320000|2021-11-18 12:25:20|6040.61|6040.61|6042.39|6042.39|6042.39|6042.39|6040.61|6040.61|0
1637238500000|2021-11-18 12:28:20|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1637238540000|2021-11-18 12:29:00|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|0
1637238630000|2021-11-18 12:30:30|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1637238740000|2021-11-18 12:32:20|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|0
1637238970000|2021-11-18 12:36:10|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|0
1637239020000|2021-11-18 12:37:00|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|0
1637239130000|2021-11-18 12:38:50|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1637239260000|2021-11-18 12:41:00|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|6039.31|0
1637239380000|2021-11-18 12:43:00|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1637239460000|2021-11-18 12:44:20|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1637239480000|2021-11-18 12:44:40|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|6040.61|0
1637239760000|2021-11-18 12:49:20|6042.39|6042.39|6040.61|6040.61|6042.39|6042.39|6040.61|6040.61|0
1637239910000|2021-11-18 12:51:50|6038.83|6038.83|6037.05|6037.05|6038.83|6038.83|6037.05|6037.05|0
1637239960000|2021-11-18 12:52:40|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|6037.7|0
1637240010000|2021-11-18 12:53:30|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|6039.48|0
1637240110000|2021-11-18 12:55:10|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|6041.26|0
1637240300000|2021-11-18 12:58:20|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|6043.03|0
1637240710000|2021-11-18 13:05:10|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|6044.81|0
1637241000000|2021-11-18 13:10:00|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1637241010000|2021-11-18 13:10:10|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|0
1637241290000|2021-11-18 13:14:50|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|6046.59|0
1637241300000|2021-11-18 13:15:00|6047.24|6047.24|6047.89|6047.89|6047.89|6047.89|6047.24|6047.24|0
1637241390000|2021-11-18 13:16:30|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|0
1637241490000|2021-11-18 13:18:10|6049.02|6049.02|6050.8|6050.8|6050.8|6050.8|6049.02|6049.02|0
1637241970000|2021-11-18 13:26:10|6052.58|6052.58|6052.58|6052.58|6052.58|6052.58|6052.58|6052.58|0
1637242180000|2021-11-18 13:29:40|6047.24|6047.24|6049.02|6049.02|6049.02|6049.02|6047.24|6047.24|0
1637242190000|2021-11-18 13:29:50|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|0
1637242260000|2021-11-18 13:31:00|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|6045.46|0
1637242380000|2021-11-18 13:33:00|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|6046.11|0
1637242440000|2021-11-18 13:34:00|6047.89|6047.89|6049.67|6049.67|6049.67|6049.67|6047.89|6047.89|0
1637242460000|2021-11-18 13:34:20|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|6047.89|0
1637242670000|2021-11-18 13:37:50|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|0
1637242720000|2021-11-18 13:38:40|6046.59|6046.59|6046.59|6046.59|6047.24|6047.24|6046.59|6046.59|0
1637242830000|2021-11-18 13:40:30|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|6047.24|0
1637242850000|2021-11-18 13:40:50|6046.59|6046.59|6045.3|6045.3|6046.59|6046.59|6045.3|6045.3|0
1637242990000|2021-11-18 13:43:10|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|0
1637243010000|2021-11-18 13:43:30|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|0
1637243170000|2021-11-18 13:46:10|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|0
1637243190000|2021-11-18 13:46:30|6045.3|6045.3|6041.74|6041.74|6045.3|6045.3|6041.74|6041.74|0
1637243210000|2021-11-18 13:46:50|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|6041.09|0
1637243220000|2021-11-18 13:47:00|6042.39|6042.39|6040.61|6040.61|6042.39|6042.39|6040.61|6040.61|0
1637243300000|2021-11-18 13:48:20|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|6042.39|0
1637243450000|2021-11-18 13:50:50|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|6041.74|0
1637243540000|2021-11-18 13:52:20|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|6045.3|0
1637243790000|2021-11-18 13:56:30|6044|6044|6044|6044|6044|6044|6044|6044|0
1637243830000|2021-11-18 13:57:10|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|6042.22|0
1637243850000|2021-11-18 13:57:30|6044|6044|6044|6044|6044|6044|6044|6044|0
1637243980000|2021-11-18 13:59:40|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|6044.65|0
1637244000000|2021-11-18 14:00:00|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|0
1637244030000|2021-11-18 14:00:30|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|0
1637244200000|2021-11-18 14:03:20|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|0
1637244210000|2021-11-18 14:03:30|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1637244220000|2021-11-18 14:03:40|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|6049.99|0
1637244410000|2021-11-18 14:06:50|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1637244540000|2021-11-18 14:09:00|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|0
1637245140000|2021-11-18 14:19:00|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|0
1637245390000|2021-11-18 14:23:10|6044|6044|6045.78|6045.78|6045.78|6045.78|6044|6044|0
1637245410000|2021-11-18 14:23:30|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|0
1637245660000|2021-11-18 14:27:40|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|6045.78|0
1637245690000|2021-11-18 14:28:10|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|6047.56|0
1637245750000|2021-11-18 14:29:10|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|6048.21|0
1637245790000|2021-11-18 14:29:50|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|6046.43|0
1637245800000|2021-11-18 14:30:00|6048.21|6048.21|6048.85|6048.85|6050.63|6050.63|6048.21|6048.21|0
1637245810000|2021-11-18 14:30:10|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|6049.5|0
1637245820000|2021-11-18 14:30:20|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|6048.85|0
1637245890000|2021-11-18 14:31:30|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|6047.08|0
1637245900000|2021-11-18 14:31:40|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|6047.72|0
1637245970000|2021-11-18 14:32:50|6048.37|6048.37|6052.58|6052.58|6052.58|6052.58|6048.37|6048.37|0
1637245980000|2021-11-18 14:33:00|6053.22|6053.22|6053.87|6053.87|6053.87|6053.87|6053.22|6053.22|0
1637245990000|2021-11-18 14:33:10|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|6053.22|0
1637246020000|2021-11-18 14:33:40|6051.44|6051.44|6051.44|6051.44|6051.44|6051.44|6051.44|6051.44|0
1637246150000|2021-11-18 14:35:50|6049.67|6049.67|6049.67|6049.67|6049.67|6049.67|6049.67|6049.67|0
1637246200000|2021-11-18 14:36:40|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|6053.55|0
1637246250000|2021-11-18 14:37:30|6054.2|6054.2|6054.2|6054.2|6054.2|6054.2|6054.2|6054.2|0
1637246260000|2021-11-18 14:37:40|6055.49|6055.49|6061.8|6061.8|6061.8|6061.8|6055.49|6055.49|0
1637246270000|2021-11-18 14:37:50|6061.16|6061.16|6061.16|6061.16|6061.16|6061.16|6061.16|6061.16|0
1637246280000|2021-11-18 14:38:00|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|6061.8|0
1637246300000|2021-11-18 14:38:20|6062.45|6062.45|6060.67|6060.67|6062.45|6062.45|6060.67|6060.67|0
1637246340000|2021-11-18 14:39:00|6058.89|6058.89|6056.95|6056.95|6058.89|6058.89|6056.95|6056.95|0
1637246370000|2021-11-18 14:39:30|6058.73|6058.73|6060.02|6060.02|6060.02|6060.02|6058.73|6058.73|0
1637246380000|2021-11-18 14:39:40|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|6059.38|0
1637246480000|2021-11-18 14:41:20|6057.6|6057.6|6057.6|6057.6|6057.6|6057.6|6057.6|6057.6|0
1637246520000|2021-11-18 14:42:00|6059.54|6059.54|6060.83|6060.83|6060.83|6060.83|6059.54|6059.54|0
1637246530000|2021-11-18 14:42:10|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|0
1637246580000|2021-11-18 14:43:00|6060.83|6060.83|6060.19|6060.19|6060.83|6060.83|6060.19|6060.19|0
1637246640000|2021-11-18 14:44:00|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|0
1637246650000|2021-11-18 14:44:10|6060.19|6060.19|6058.41|6058.41|6060.19|6060.19|6058.41|6058.41|0
1637246700000|2021-11-18 14:45:00|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|0
1637246810000|2021-11-18 14:46:50|6060.83|6060.83|6060.83|6060.83|6060.83|6060.83|6060.83|6060.83|0
1637246840000|2021-11-18 14:47:20|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|0
1637246870000|2021-11-18 14:47:50|6058.89|6058.89|6061.97|6061.97|6061.97|6061.97|6058.25|6058.25|0
1637246930000|2021-11-18 14:48:50|6062.61|6062.61|6062.61|6062.61|6063.26|6063.26|6062.61|6062.61|0
1637246950000|2021-11-18 14:49:10|6064.39|6064.39|6063.75|6063.75|6064.39|6064.39|6063.75|6063.75|0
1637246960000|2021-11-18 14:49:20|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|6061.97|0
1637247050000|2021-11-18 14:50:50|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|6060.19|0
1637247070000|2021-11-18 14:51:10|6058.41|6058.41|6054.85|6054.85|6058.41|6058.41|6054.85|6054.85|0
1637247080000|2021-11-18 14:51:20|6054.2|6054.2|6052.26|6052.26|6054.2|6054.2|6052.26|6052.26|0
1637247130000|2021-11-18 14:52:10|6051.61|6051.61|6050.97|6050.97|6052.26|6052.26|6050.97|6050.97|0
1637247140000|2021-11-18 14:52:20|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|6051.61|0
1637247150000|2021-11-18 14:52:30|6049.84|6049.84|6049.84|6049.84|6049.84|6049.84|6049.84|6049.84|0
1637247170000|2021-11-18 14:52:50|6048.06|6048.06|6048.06|6048.06|6048.06|6048.06|6048.06|6048.06|0
1637247180000|2021-11-18 14:53:00|6049.84|6049.84|6051.61|6051.61|6051.61|6051.61|6049.84|6049.84|0
1637247360000|2021-11-18 14:56:00|6048.06|6048.06|6048.06|6048.06|6048.06|6048.06|6048.06|6048.06|0
1637247420000|2021-11-18 14:57:00|6046.28|6046.28|6042.72|6042.72|6046.28|6046.28|6042.72|6042.72|0
1637247480000|2021-11-18 14:58:00|6044.5|6044.5|6044.5|6044.5|6044.5|6044.5|6044.5|6044.5|0
1637247500000|2021-11-18 14:58:20|6045.79|6045.79|6046.28|6046.28|6046.28|6046.28|6044.5|6044.5|0
1637247550000|2021-11-18 14:59:10|6044.5|6044.5|6044.5|6044.5|6044.5|6044.5|6044.5|6044.5|0
1637247640000|2021-11-18 15:00:40|6042.56|6042.56|6042.56|6042.56|6042.56|6042.56|6042.56|6042.56|0
1637247660000|2021-11-18 15:01:00|6039|6039|6039|6039|6039|6039|6039|6039|0
1637247720000|2021-11-18 15:02:00|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|6039.65|0
1637247760000|2021-11-18 15:02:40|6041.43|6041.43|6039.65|6039.65|6041.43|6041.43|6039.65|6039.65|0
1637247780000|2021-11-18 15:03:00|6040.29|6040.29|6040.29|6040.29|6040.29|6040.29|6040.29|6040.29|0
1637247800000|2021-11-18 15:03:20|6042.07|6042.07|6042.07|6042.07|6042.07|6042.07|6042.07|6042.07|0
1637247810000|2021-11-18 15:03:30|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|6041.43|0
1637247980000|2021-11-18 15:06:20|6042.07|6042.07|6040.94|6040.94|6042.72|6042.72|6040.94|6040.94|0
1637247990000|2021-11-18 15:06:30|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|6039.16|0
1637248020000|2021-11-18 15:07:00|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|6037.38|0
1637248040000|2021-11-18 15:07:20|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|6035.61|0
1637248050000|2021-11-18 15:07:30|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|6033.83|0
1637248160000|2021-11-18 15:09:20|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|6032.05|0
1637248190000|2021-11-18 15:09:50|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|6030.27|0
1637248240000|2021-11-18 15:10:40|6029.62|6029.62|6028.33|6028.33|6029.62|6029.62|6028.33|6028.33|0
1637248260000|2021-11-18 15:11:00|6026.55|6026.55|6024.77|6024.77|6026.55|6026.55|6024.77|6024.77|0
1637248270000|2021-11-18 15:11:10|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|6025.42|0
1637248310000|2021-11-18 15:11:50|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|6023.64|0
1637248340000|2021-11-18 15:12:20|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|6022.34|0
1637248500000|2021-11-18 15:15:00|6024.12|6024.12|6023.47|6023.47|6024.12|6024.12|6023.47|6023.47|0
1637248590000|2021-11-18 15:16:30|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|6024.12|0
1637248710000|2021-11-18 15:18:30|6024.77|6024.77|6024.77|6024.77|6024.77|6024.77|6024.77|6024.77|0
1637248760000|2021-11-18 15:19:20|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|0
1637248790000|2021-11-18 15:19:50|6021.21|6021.21|6017.65|6017.65|6021.21|6021.21|6017.65|6017.65|0
1637248800000|2021-11-18 15:20:00|6015.88|6015.88|6017.65|6017.65|6017.65|6017.65|6015.88|6015.88|0
1637248880000|2021-11-18 15:21:20|6017.01|6017.01|6016.36|6016.36|6017.01|6017.01|6016.36|6016.36|0
1637248890000|2021-11-18 15:21:30|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|6014.58|0
1637249080000|2021-11-18 15:24:40|6012.8|6012.8|6011.02|6011.02|6012.8|6012.8|6011.02|6011.02|0
1637249120000|2021-11-18 15:25:20|6007.47|6007.47|6005.69|6005.69|6007.47|6007.47|6005.69|6005.69|0
1637249130000|2021-11-18 15:25:30|6007.47|6007.47|6009.25|6009.25|6009.25|6009.25|6007.47|6007.47|0
1637249140000|2021-11-18 15:25:40|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|0
1637249160000|2021-11-18 15:26:00|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1637249270000|2021-11-18 15:27:50|6009.89|6009.89|6013.45|6013.45|6013.45|6013.45|6009.89|6009.89|0
1637249280000|2021-11-18 15:28:00|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|6015.23|0
1637249290000|2021-11-18 15:28:10|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|0
1637249360000|2021-11-18 15:29:20|6015.71|6015.71|6016.36|6016.36|6016.36|6016.36|6015.07|6015.07|0
1637249400000|2021-11-18 15:30:00|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|6017.01|0
1637249460000|2021-11-18 15:31:00|6013.45|6013.45|6012.8|6012.8|6013.45|6013.45|6012.8|6012.8|0
1637249470000|2021-11-18 15:31:10|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|0
1637249550000|2021-11-18 15:32:30|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1637249600000|2021-11-18 15:33:20|6003.91|6003.91|6003.91|6003.91|6003.91|6003.91|6003.91|6003.91|0
1637249610000|2021-11-18 15:33:30|6005.69|6005.69|6003.91|6003.91|6005.69|6005.69|6003.91|6003.91|0
1637249670000|2021-11-18 15:34:30|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|0
1637249770000|2021-11-18 15:36:10|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|6009.25|0
1637249790000|2021-11-18 15:36:30|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|6007.47|0
1637249830000|2021-11-18 15:37:10|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1637249840000|2021-11-18 15:37:20|6002.13|6002.13|6003.91|6003.91|6003.91|6003.91|6002.13|6002.13|0
1637249880000|2021-11-18 15:38:00|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|6005.69|0
1637249900000|2021-11-18 15:38:20|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|0
1637249910000|2021-11-18 15:38:30|6003.91|6003.91|6003.91|6003.91|6003.91|6003.91|6003.91|6003.91|0
1637249960000|2021-11-18 15:39:20|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|6000.35|0
1637250000000|2021-11-18 15:40:00|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|6002.13|0
1637250010000|2021-11-18 15:40:10|6002.78|6002.78|6004.56|6004.56|6004.56|6004.56|6002.78|6002.78|0
1637250060000|2021-11-18 15:41:00|6002.78|6002.78|6003.42|6003.42|6003.42|6003.42|6002.78|6002.78|0
1637250070000|2021-11-18 15:41:10|5999.87|5999.87|5998.09|5998.09|5999.87|5999.87|5998.09|5998.09|0
1637250120000|2021-11-18 15:42:00|5996.31|5996.31|5994.53|5994.53|5996.31|5996.31|5994.53|5994.53|0
1637250130000|2021-11-18 15:42:10|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|5993.88|0
1637250170000|2021-11-18 15:42:50|5993.24|5993.24|5992.59|5992.59|5993.24|5993.24|5992.59|5992.59|0
1637250240000|2021-11-18 15:44:00|5990.81|5990.81|5989.03|5989.03|5990.81|5990.81|5989.03|5989.03|0
1637250260000|2021-11-18 15:44:20|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1637250290000|2021-11-18 15:44:50|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1637250300000|2021-11-18 15:45:00|5989.03|5989.03|5989.03|5989.03|5990.81|5990.81|5989.03|5989.03|0
1637250330000|2021-11-18 15:45:30|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1637250370000|2021-11-18 15:46:10|5981.92|5981.92|5981.92|5981.92|5983.7|5983.7|5981.92|5981.92|0
1637250380000|2021-11-18 15:46:20|5983.7|5983.7|5980.14|5980.14|5983.7|5983.7|5980.14|5980.14|0
1637250390000|2021-11-18 15:46:30|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|5978.36|0
1637250420000|2021-11-18 15:47:00|5983.7|5983.7|5983.7|5983.7|5985.47|5985.47|5983.7|5983.7|0
1637250430000|2021-11-18 15:47:10|5987.25|5987.25|5989.03|5989.03|5989.03|5989.03|5987.25|5987.25|0
1637250440000|2021-11-18 15:47:20|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1637250490000|2021-11-18 15:48:10|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1637250540000|2021-11-18 15:49:00|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1637250560000|2021-11-18 15:49:20|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|5992.59|0
1637250660000|2021-11-18 15:51:00|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|5990.81|0
1637250690000|2021-11-18 15:51:30|5989.03|5989.03|5987.25|5987.25|5989.03|5989.03|5987.25|5987.25|0
1637250760000|2021-11-18 15:52:40|5989.03|5989.03|5987.25|5987.25|5989.03|5989.03|5987.25|5987.25|0
1637250770000|2021-11-18 15:52:50|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1637250790000|2021-11-18 15:53:10|5986.77|5986.77|5986.12|5986.12|5986.77|5986.77|5986.12|5986.12|0
1637250870000|2021-11-18 15:54:30|5987.9|5987.9|5986.12|5986.12|5987.9|5987.9|5986.12|5986.12|0
1637250970000|2021-11-18 15:56:10|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|5984.34|0
1637251000000|2021-11-18 15:56:40|5987.9|5987.9|5986.12|5986.12|5987.9|5987.9|5986.12|5986.12|0
1637251060000|2021-11-18 15:57:40|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|0
1637251080000|2021-11-18 15:58:00|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1637251090000|2021-11-18 15:58:10|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1637251250000|2021-11-18 16:00:50|5990.33|5990.33|5988.55|5988.55|5990.33|5990.33|5988.55|5988.55|0
1637251300000|2021-11-18 16:01:40|5986.77|5986.77|5985.47|5985.47|5986.77|5986.77|5985.47|5985.47|0
1637251310000|2021-11-18 16:01:50|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|0
1637251320000|2021-11-18 16:02:00|5985.47|5985.47|5983.7|5983.7|5985.47|5985.47|5983.7|5983.7|0
1637251380000|2021-11-18 16:03:00|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|5985.47|0
1637251440000|2021-11-18 16:04:00|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|5983.7|0
1637251450000|2021-11-18 16:04:10|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|5983.05|0
1637251680000|2021-11-18 16:08:00|5983.7|5983.7|5985.47|5985.47|5985.47|5985.47|5983.7|5983.7|0
1637251690000|2021-11-18 16:08:10|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|5987.25|0
1637251700000|2021-11-18 16:08:20|5989.03|5989.03|5987.25|5987.25|5989.03|5989.03|5987.25|5987.25|0
1637251730000|2021-11-18 16:08:50|5990.81|5990.81|5987.25|5987.25|5990.81|5990.81|5987.25|5987.25|0
1637251840000|2021-11-18 16:10:40|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|5987.9|0
1637251910000|2021-11-18 16:11:50|5986.12|5986.12|5986.12|5986.12|5986.12|5986.12|5986.12|5986.12|0
1637251950000|2021-11-18 16:12:30|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|5986.77|0
1637252010000|2021-11-18 16:13:30|5986.12|5986.12|5982.56|5982.56|5986.12|5986.12|5982.56|5982.56|0
1637252160000|2021-11-18 16:16:00|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1637252170000|2021-11-18 16:16:10|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|0
1637252180000|2021-11-18 16:16:20|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|5984.51|0
1637252230000|2021-11-18 16:17:10|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|5986.29|0
1637252400000|2021-11-18 16:20:00|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|0
1637252420000|2021-11-18 16:20:20|5988.23|5988.23|5988.23|5988.23|5990.01|5990.01|5988.23|5988.23|0
1637252460000|2021-11-18 16:21:00|5990.01|5990.01|5991.78|5991.78|5991.78|5991.78|5990.01|5990.01|0
1637252470000|2021-11-18 16:21:10|5992.43|5992.43|5994.21|5994.21|5994.21|5994.21|5992.43|5992.43|0
1637252520000|2021-11-18 16:22:00|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1637252540000|2021-11-18 16:22:20|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|0
1637252550000|2021-11-18 16:22:30|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1637252590000|2021-11-18 16:23:10|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1637252600000|2021-11-18 16:23:20|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|0
1637252610000|2021-11-18 16:23:30|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|0
1637252620000|2021-11-18 16:23:40|5998.42|5998.42|6000.19|6000.19|6000.19|6000.19|5998.42|5998.42|0
1637252720000|2021-11-18 16:25:20|5998.42|5998.42|5996.64|5996.64|5998.42|5998.42|5996.64|5996.64|0
1637252870000|2021-11-18 16:27:50|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|0
1637252890000|2021-11-18 16:28:10|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1637252900000|2021-11-18 16:28:20|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|0
1637252930000|2021-11-18 16:28:50|5998.42|5998.42|5997.12|5997.12|5998.42|5998.42|5997.12|5997.12|0
1637252940000|2021-11-18 16:29:00|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|5999.06|0
1637252960000|2021-11-18 16:29:20|5998.42|5998.42|5994.21|5994.21|5998.42|5998.42|5994.21|5994.21|0
1637252970000|2021-11-18 16:29:30|5995.99|5995.99|5995.51|5995.51|5997.28|5997.28|5994.21|5994.21|0
1637252980000|2021-11-18 16:29:40|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|0
1637252990000|2021-11-18 16:29:50|5988.23|5988.23|5988.23|5988.23|5988.23|5988.23|5986.45|5986.45|0
1637309790000|2021-11-19 08:16:30|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|5994.2|0
1637309860000|2021-11-19 08:17:40|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|5990.97|0
1637309910000|2021-11-19 08:18:30|5996.3|5996.3|5996.3|5996.3|5999.86|5999.86|5996.3|5996.3|0
1637309940000|2021-11-19 08:19:00|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|5999.86|0
1637309950000|2021-11-19 08:19:10|5994.52|5994.52|5999.86|5999.86|5999.86|5999.86|5992.75|5992.75|0
1637310000000|2021-11-19 08:20:00|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|5998.57|0
1637310020000|2021-11-19 08:20:20|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|6000.34|0
1637310030000|2021-11-19 08:20:30|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|6002.12|0
1637310040000|2021-11-19 08:20:40|6000.83|6000.83|5997.27|5997.27|6000.83|6000.83|5997.27|5997.27|0
1637310200000|2021-11-19 08:23:20|6000.83|6000.83|6002.61|6002.61|6002.61|6002.61|6000.83|6000.83|0
1637310210000|2021-11-19 08:23:30|6009.72|6009.72|6009.72|6009.72|6009.72|6009.72|6009.72|6009.72|0
1637310240000|2021-11-19 08:24:00|6007.94|6007.94|6007.94|6007.94|6007.94|6007.94|6007.94|6007.94|0
1637310260000|2021-11-19 08:24:20|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|6009.24|0
1637310280000|2021-11-19 08:24:40|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|6007.46|0
1637310330000|2021-11-19 08:25:30|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|6008.11|0
1637310360000|2021-11-19 08:26:00|6009.89|6009.89|6009.89|6009.89|6009.89|6009.89|6008.11|6008.11|0
1637310420000|2021-11-19 08:27:00|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|6013.12|0
1637310460000|2021-11-19 08:27:40|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|0
1637310480000|2021-11-19 08:28:00|6011.34|6011.34|6009.57|6009.57|6011.34|6011.34|6009.57|6009.57|0
1637310570000|2021-11-19 08:29:30|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|6014.9|0
1637310580000|2021-11-19 08:29:40|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|6018.46|0
1637310590000|2021-11-19 08:29:50|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|0
1637310640000|2021-11-19 08:30:40|6017.49|6017.49|6019.27|6019.27|6019.27|6019.27|6017.49|6017.49|0
1637310700000|2021-11-19 08:31:40|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|6021.05|0
1637310770000|2021-11-19 08:32:50|6019.27|6019.27|6019.27|6019.27|6019.27|6019.27|6019.27|6019.27|0
1637310800000|2021-11-19 08:33:20|6019.92|6019.92|6021.21|6021.21|6021.21|6021.21|6019.92|6019.92|0
1637310880000|2021-11-19 08:34:40|6022.99|6022.99|6024.77|6024.77|6024.77|6024.77|6022.99|6022.99|0
1637310930000|2021-11-19 08:35:30|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|6022.99|0
1637311000000|2021-11-19 08:36:40|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|6024.29|0
1637311010000|2021-11-19 08:36:50|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|6026.06|0
1637311020000|2021-11-19 08:37:00|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|6027.84|0
1637311040000|2021-11-19 08:37:20|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|0
1637311070000|2021-11-19 08:37:50|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|0
1637311090000|2021-11-19 08:38:10|6023.15|6023.15|6023.15|6023.15|6023.15|6023.15|6023.15|6023.15|0
1637311150000|2021-11-19 08:39:10|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|6024.93|0
1637311170000|2021-11-19 08:39:30|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|6026.71|0
1637311180000|2021-11-19 08:39:40|6028.49|6028.49|6030.27|6030.27|6030.27|6030.27|6028.49|6028.49|0
1637311200000|2021-11-19 08:40:00|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|6028.49|0
1637311220000|2021-11-19 08:40:20|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|0
1637311270000|2021-11-19 08:41:10|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|6028.01|0
1637311500000|2021-11-19 08:45:00|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|6029.79|0
1637311840000|2021-11-19 08:50:40|6031.56|6031.56|6033.34|6033.34|6033.34|6033.34|6031.56|6031.56|0
1637311850000|2021-11-19 08:50:50|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|6031.56|0
1637311860000|2021-11-19 08:51:00|6035.12|6035.12|6033.34|6033.34|6035.12|6035.12|6033.34|6033.34|0
1637311930000|2021-11-19 08:52:10|6035.29|6035.29|6035.29|6035.29|6035.29|6035.29|6035.29|6035.29|0
1637312000000|2021-11-19 08:53:20|6037.06|6037.06|6035.29|6035.29|6037.06|6037.06|6035.29|6035.29|0
1637312030000|2021-11-19 08:53:50|6031.73|6031.73|6028.17|6028.17|6031.73|6031.73|6028.17|6028.17|0
1637312040000|2021-11-19 08:54:00|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|6026.39|0
1637312170000|2021-11-19 08:56:10|6028.17|6028.17|6029.95|6029.95|6029.95|6029.95|6028.17|6028.17|0
1637312210000|2021-11-19 08:56:50|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|6030.6|0
1637312240000|2021-11-19 08:57:20|6034.15|6034.15|6034.15|6034.15|6035.93|6035.93|6034.15|6034.15|0
1637312250000|2021-11-19 08:57:30|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|6034.8|0
1637312450000|2021-11-19 09:00:50|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1637312460000|2021-11-19 09:01:00|6036.1|6036.1|6036.1|6036.1|6036.1|6036.1|6036.1|6036.1|0
1637312480000|2021-11-19 09:01:20|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|6035.45|0
1637312500000|2021-11-19 09:01:40|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|6033.51|0
1637312560000|2021-11-19 09:02:40|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|6031.73|0
1637312700000|2021-11-19 09:05:00|6029.95|6029.95|6029.95|6029.95|6029.95|6029.95|6029.95|6029.95|0
1637312800000|2021-11-19 09:06:40|6026.39|6026.39|6024.61|6024.61|6026.39|6026.39|6024.61|6024.61|0
1637312830000|2021-11-19 09:07:10|6022.83|6022.83|6021.06|6021.06|6022.83|6022.83|6021.06|6021.06|0
1637312870000|2021-11-19 09:07:50|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|6022.35|0
1637312950000|2021-11-19 09:09:10|6018.79|6018.79|6017.5|6017.5|6018.79|6018.79|6017.5|6017.5|0
1637312970000|2021-11-19 09:09:30|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|6019.28|0
1637313070000|2021-11-19 09:11:10|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|6017.33|0
1637313140000|2021-11-19 09:12:20|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|6019.11|0
1637313330000|2021-11-19 09:15:30|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|6020.89|0
1637313340000|2021-11-19 09:15:40|6021.54|6021.54|6023.48|6023.48|6023.48|6023.48|6021.54|6021.54|0
1637313350000|2021-11-19 09:15:50|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|6025.26|0
1637313360000|2021-11-19 09:16:00|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|6027.04|0
1637313370000|2021-11-19 09:16:10|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|6028.82|0
1637313440000|2021-11-19 09:17:20|6030.6|6030.6|6032.38|6032.38|6032.38|6032.38|6030.6|6030.6|0
1637313470000|2021-11-19 09:17:50|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|6034.15|0
1637313500000|2021-11-19 09:18:20|6035.93|6035.93|6035.93|6035.93|6035.93|6035.93|6035.93|6035.93|0
1637313530000|2021-11-19 09:18:50|6037.71|6037.71|6037.71|6037.71|6037.71|6037.71|6037.71|6037.71|0
1637313560000|2021-11-19 09:19:20|6043.05|6043.05|6043.05|6043.05|6043.05|6043.05|6043.05|6043.05|0
1637313570000|2021-11-19 09:19:30|6043.7|6043.7|6046.93|6046.93|6046.93|6046.93|6043.7|6043.7|0
1637313600000|2021-11-19 09:20:00|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|0
1637313620000|2021-11-19 09:20:20|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|6046.45|0
1637313670000|2021-11-19 09:21:10|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|6045.15|0
1637313720000|2021-11-19 09:22:00|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|6048.71|0
1637313760000|2021-11-19 09:22:40|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|6050.49|0
1637313810000|2021-11-19 09:23:30|6048.55|6048.55|6048.55|6048.55|6048.55|6048.55|6048.55|6048.55|0
1637313820000|2021-11-19 09:23:40|6044.99|6044.99|6046.77|6046.77|6048.55|6048.55|6044.99|6044.99|0
1637313840000|2021-11-19 09:24:00|6044.99|6044.99|6046.77|6046.77|6046.77|6046.77|6044.99|6044.99|0
1637313860000|2021-11-19 09:24:20|6044.99|6044.99|6044.99|6044.99|6044.99|6044.99|6044.99|6044.99|0
1637313940000|2021-11-19 09:25:40|6046.93|6046.93|6056.64|6056.64|6056.64|6056.64|6046.93|6046.93|0
1637313990000|2021-11-19 09:26:30|6054.86|6054.86|6051.3|6051.3|6054.86|6054.86|6051.3|6051.3|0
1637314010000|2021-11-19 09:26:50|6049.52|6049.52|6051.3|6051.3|6051.3|6051.3|6049.52|6049.52|0
1637314050000|2021-11-19 09:27:30|6049.52|6049.52|6049.52|6049.52|6049.52|6049.52|6049.52|6049.52|0
1637314070000|2021-11-19 09:27:50|6051.3|6051.3|6051.3|6051.3|6051.3|6051.3|6051.3|6051.3|0
1637314080000|2021-11-19 09:28:00|6047.74|6047.74|6044.19|6044.19|6047.74|6047.74|6044.19|6044.19|0
1637314100000|2021-11-19 09:28:20|6045.96|6045.96|6042.41|6042.41|6045.96|6045.96|6042.41|6042.41|0
1637314130000|2021-11-19 09:28:50|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|6044.19|0
1637314150000|2021-11-19 09:29:10|6040.63|6040.63|6038.85|6038.85|6040.63|6040.63|6038.85|6038.85|0
1637314170000|2021-11-19 09:29:30|6040.63|6040.63|6038.85|6038.85|6040.63|6040.63|6038.85|6038.85|0
1637314180000|2021-11-19 09:29:40|6037.07|6037.07|6034.48|6034.48|6037.07|6037.07|6034.48|6034.48|0
1637314220000|2021-11-19 09:30:20|6032.7|6032.7|6031.41|6031.41|6032.7|6032.7|6031.41|6031.41|0
1637314230000|2021-11-19 09:30:30|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|6029.63|0
1637314270000|2021-11-19 09:31:10|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|6026.07|0
1637314280000|2021-11-19 09:31:20|6020.74|6020.74|6018.96|6018.96|6020.74|6020.74|6018.96|6018.96|0
1637314290000|2021-11-19 09:31:30|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1637314300000|2021-11-19 09:31:40|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|0
1637314330000|2021-11-19 09:32:10|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1637314340000|2021-11-19 09:32:20|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|0
1637314360000|2021-11-19 09:32:40|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1637314400000|2021-11-19 09:33:20|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|6022.51|0
1637314410000|2021-11-19 09:33:30|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|6020.74|0
1637314420000|2021-11-19 09:33:40|6021.38|6021.38|6021.38|6021.38|6021.38|6021.38|6021.38|6021.38|0
1637314470000|2021-11-19 09:34:30|6025.1|6025.1|6025.1|6025.1|6025.1|6025.1|6025.1|6025.1|0
1637314490000|2021-11-19 09:34:50|6028.66|6028.66|6028.66|6028.66|6028.66|6028.66|6028.66|6028.66|0
1637314520000|2021-11-19 09:35:20|6029.96|6029.96|6029.31|6029.31|6029.96|6029.96|6029.31|6029.31|0
1637314560000|2021-11-19 09:36:00|6027.53|6027.53|6023.97|6023.97|6027.53|6027.53|6023.97|6023.97|0
1637314570000|2021-11-19 09:36:10|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|6022.19|0
1637314630000|2021-11-19 09:37:10|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1637314660000|2021-11-19 09:37:40|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|6018.64|0
1637314670000|2021-11-19 09:37:50|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1637314700000|2021-11-19 09:38:20|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|6019.77|0
1637314720000|2021-11-19 09:38:40|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|6020.41|0
1637314730000|2021-11-19 09:38:50|6016.86|6016.86|6013.3|6013.3|6016.86|6016.86|6013.3|6013.3|0
1637314770000|2021-11-19 09:39:30|6012.65|6012.65|6012.65|6012.65|6013.95|6013.95|6012.65|6012.65|0
1637314780000|2021-11-19 09:39:40|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|0
1637314790000|2021-11-19 09:39:50|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|0
1637314800000|2021-11-19 09:40:00|6001.98|6001.98|6000.2|6000.2|6003.76|6003.76|5996.64|5996.64|0
1637314810000|2021-11-19 09:40:10|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|6001.98|0
1637314820000|2021-11-19 09:40:20|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|6003.76|0
1637314830000|2021-11-19 09:40:30|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|6002.46|0
1637314860000|2021-11-19 09:41:00|5998.91|5998.91|5997.13|5997.13|5998.91|5998.91|5997.13|5997.13|0
1637314880000|2021-11-19 09:41:20|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|0
1637314910000|2021-11-19 09:41:50|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|0
1637314920000|2021-11-19 09:42:00|5995.35|5995.35|5990.5|5990.5|5995.35|5995.35|5990.5|5990.5|0
1637315000000|2021-11-19 09:43:20|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|5989.2|0
1637315040000|2021-11-19 09:44:00|5985.64|5985.64|5986.29|5986.29|5986.29|5986.29|5985.64|5985.64|0
1637315060000|2021-11-19 09:44:20|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|5985.64|0
1637315100000|2021-11-19 09:45:00|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|5987.42|0
1637315110000|2021-11-19 09:45:10|5989.2|5989.2|5992.76|5992.76|5992.76|5992.76|5989.2|5989.2|0
1637315260000|2021-11-19 09:47:40|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|5994.54|0
1637315290000|2021-11-19 09:48:10|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|0
1637315300000|2021-11-19 09:48:20|6001.17|6001.17|5999.55|5999.55|6001.17|6001.17|5997.61|5997.61|0
1637315360000|2021-11-19 09:49:20|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1637315370000|2021-11-19 09:49:30|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1637315460000|2021-11-19 09:51:00|6003.11|6003.11|6001.33|6001.33|6003.11|6003.11|6001.33|6001.33|0
1637315470000|2021-11-19 09:51:10|6003.11|6003.11|6005.54|6005.54|6005.54|6005.54|6003.11|6003.11|0
1637315500000|2021-11-19 09:51:40|6003.76|6003.76|6000.2|6000.2|6003.76|6003.76|6000.2|6000.2|0
1637315660000|2021-11-19 09:54:20|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|6000.85|0
1637315740000|2021-11-19 09:55:40|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1637315830000|2021-11-19 09:57:10|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|0
1637315870000|2021-11-19 09:57:50|6003.11|6003.11|6001.33|6001.33|6003.11|6003.11|6001.33|6001.33|0
1637315880000|2021-11-19 09:58:00|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|5998.74|0
1637315920000|2021-11-19 09:58:40|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|5999.39|0
1637315930000|2021-11-19 09:58:50|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|5995.83|0
1637315990000|2021-11-19 09:59:50|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|5995.19|0
1637316000000|2021-11-19 10:00:00|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|5996.96|0
1637316040000|2021-11-19 10:00:40|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1637316060000|2021-11-19 10:01:00|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|0
1637316120000|2021-11-19 10:02:00|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|0
1637316160000|2021-11-19 10:02:40|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1637316170000|2021-11-19 10:02:50|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1637316180000|2021-11-19 10:03:00|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|6007.15|0
1637316220000|2021-11-19 10:03:40|6005.37|6005.37|6002.95|6002.95|6005.37|6005.37|6002.95|6002.95|0
1637316310000|2021-11-19 10:05:10|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1637316330000|2021-11-19 10:05:30|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1637316340000|2021-11-19 10:05:40|6007.8|6007.8|6007.8|6007.8|6007.8|6007.8|6007.8|6007.8|0
1637316380000|2021-11-19 10:06:20|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|0
1637316410000|2021-11-19 10:06:50|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|6003.43|0
1637316420000|2021-11-19 10:07:00|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|0
1637316440000|2021-11-19 10:07:20|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1637316470000|2021-11-19 10:07:50|6001.82|6001.82|6000.52|6000.52|6001.82|6001.82|6000.52|6000.52|0
1637316500000|2021-11-19 10:08:20|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|0
1637316510000|2021-11-19 10:08:30|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|6000.52|0
1637316540000|2021-11-19 10:09:00|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|6002.3|0
1637316700000|2021-11-19 10:11:40|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|0
1637316820000|2021-11-19 10:13:40|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|6001.65|0
1637316900000|2021-11-19 10:15:00|5996.32|5996.32|5994.54|5994.54|5998.1|5998.1|5994.54|5994.54|0
1637316910000|2021-11-19 10:15:10|5992.76|5992.76|5994.54|5994.54|5994.54|5994.54|5992.76|5992.76|0
1637316930000|2021-11-19 10:15:30|5992.76|5992.76|5992.76|5992.76|5992.76|5992.76|5992.76|5992.76|0
1637316950000|2021-11-19 10:15:50|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|5992.11|0
1637317050000|2021-11-19 10:17:30|5993.89|5993.89|5995.67|5995.67|5995.67|5995.67|5992.11|5992.11|0
1637317080000|2021-11-19 10:18:00|5996.32|5996.32|5996.32|5996.32|5996.32|5996.32|5994.54|5994.54|0
1637317150000|2021-11-19 10:19:10|5994.54|5994.54|5990.98|5990.98|5994.54|5994.54|5990.98|5990.98|0
1637317160000|2021-11-19 10:19:20|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|5988.55|0
1637317200000|2021-11-19 10:20:00|5985|5985|5984.35|5984.35|5985|5985|5984.35|5984.35|0
1637317270000|2021-11-19 10:21:10|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|5986.13|0
1637317310000|2021-11-19 10:21:50|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|5987.91|0
1637317340000|2021-11-19 10:22:20|5991.46|5991.46|5992.11|5992.11|5992.11|5992.11|5991.46|5991.46|0
1637317350000|2021-11-19 10:22:30|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|5993.89|0
1637317400000|2021-11-19 10:23:20|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|0
1637317480000|2021-11-19 10:24:40|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|5995.67|0
1637317500000|2021-11-19 10:25:00|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|0
1637317520000|2021-11-19 10:25:20|6001.01|6001.01|6001.01|6001.01|6006.34|6006.34|6001.01|6001.01|0
1637317530000|2021-11-19 10:25:30|6002.3|6002.3|6005.86|6005.86|6005.86|6005.86|6002.3|6002.3|0
1637317580000|2021-11-19 10:26:20|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|6006.51|0
1637317620000|2021-11-19 10:27:00|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1637317630000|2021-11-19 10:27:10|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|6010.06|0
1637317670000|2021-11-19 10:27:50|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|6007.64|0
1637317740000|2021-11-19 10:29:00|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|6008.28|0
1637317770000|2021-11-19 10:29:30|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|6008.93|0
1637317790000|2021-11-19 10:29:50|6007.15|6007.15|6003.6|6003.6|6007.15|6007.15|6003.6|6003.6|0
1637317800000|2021-11-19 10:30:00|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|0
1637317900000|2021-11-19 10:31:40|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|6001.82|0
1637317920000|2021-11-19 10:32:00|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1637317970000|2021-11-19 10:32:50|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|0
1637318020000|2021-11-19 10:33:40|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|0
1637318040000|2021-11-19 10:34:00|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|6002.95|0
1637318160000|2021-11-19 10:36:00|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|6001.17|0
1637318300000|2021-11-19 10:38:20|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|6004.73|0
1637318370000|2021-11-19 10:39:30|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|0
1637318440000|2021-11-19 10:40:40|6007.8|6007.8|6006.02|6006.02|6007.8|6007.8|6006.02|6006.02|0
1637318520000|2021-11-19 10:42:00|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|6009.58|0
1637318650000|2021-11-19 10:44:10|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1637318710000|2021-11-19 10:45:10|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|6003.6|0
1637318820000|2021-11-19 10:47:00|6000.04|6000.04|5998.26|5998.26|6000.04|6000.04|5998.26|5998.26|0
1637318840000|2021-11-19 10:47:20|5994.7|5994.7|5991.46|5991.46|5994.7|5994.7|5990.82|5990.82|0
1637318910000|2021-11-19 10:48:30|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1637318940000|2021-11-19 10:49:00|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|5993.24|0
1637318990000|2021-11-19 10:49:50|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1637319000000|2021-11-19 10:50:00|5996.32|5996.32|6001.33|6001.33|6001.33|6001.33|5996.32|5996.32|0
1637319010000|2021-11-19 10:50:10|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|6003.11|0
1637319020000|2021-11-19 10:50:20|6004.89|6004.89|6004.41|6004.41|6006.18|6006.18|6004.41|6004.41|0
1637319040000|2021-11-19 10:50:40|6006.18|6006.18|6003.11|6003.11|6006.18|6006.18|6003.11|6003.11|0
1637319070000|2021-11-19 10:51:10|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|0
1637319080000|2021-11-19 10:51:20|6008.45|6008.45|6006.67|6006.67|6008.45|6008.45|6006.67|6006.67|0
1637319100000|2021-11-19 10:51:40|6006.02|6006.02|6004.24|6004.24|6006.02|6006.02|6004.24|6004.24|0
1637319120000|2021-11-19 10:52:00|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|0
1637319140000|2021-11-19 10:52:20|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|0
1637319170000|2021-11-19 10:52:50|6009.74|6009.74|6007.96|6007.96|6009.74|6009.74|6007.96|6007.96|0
1637319190000|2021-11-19 10:53:10|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1637319220000|2021-11-19 10:53:40|6005.54|6005.54|6009.09|6009.09|6009.09|6009.09|6005.54|6005.54|0
1637319230000|2021-11-19 10:53:50|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|6005.54|0
1637319250000|2021-11-19 10:54:10|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|6004.89|0
1637319290000|2021-11-19 10:54:50|6008.45|6008.45|6006.67|6006.67|6008.45|6008.45|6006.67|6006.67|0
1637319300000|2021-11-19 10:55:00|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1637319340000|2021-11-19 10:55:40|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|6009.09|0
1637319350000|2021-11-19 10:55:50|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1637319370000|2021-11-19 10:56:10|6009.09|6009.09|6013.3|6013.3|6013.3|6013.3|6009.09|6009.09|0
1637319380000|2021-11-19 10:56:20|6013.95|6013.95|6012.17|6012.17|6013.95|6013.95|6012.17|6012.17|0
1637319410000|2021-11-19 10:56:50|6012.82|6012.82|6013.95|6013.95|6013.95|6013.95|6012.17|6012.17|0
1637319440000|2021-11-19 10:57:20|6015.73|6015.73|6013.95|6013.95|6015.73|6015.73|6013.95|6013.95|0
1637319480000|2021-11-19 10:58:00|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1637319490000|2021-11-19 10:58:10|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|6016.37|0
1637319500000|2021-11-19 10:58:20|6018.15|6018.15|6018.15|6018.15|6019.93|6019.93|6018.15|6018.15|0
1637319520000|2021-11-19 10:58:40|6019.93|6019.93|6018.15|6018.15|6019.93|6019.93|6018.15|6018.15|0
1637319530000|2021-11-19 10:58:50|6019.93|6019.93|6016.86|6016.86|6019.93|6019.93|6016.86|6016.86|0
1637319540000|2021-11-19 10:59:00|6017.5|6017.5|6017.5|6017.5|6017.5|6017.5|6017.5|6017.5|0
1637319580000|2021-11-19 10:59:40|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|0
1637319590000|2021-11-19 10:59:50|6018.64|6018.64|6016.86|6016.86|6018.64|6018.64|6016.86|6016.86|0
1637319600000|2021-11-19 11:00:00|6018.15|6018.15|6019.93|6019.93|6019.93|6019.93|6018.15|6018.15|0
1637319630000|2021-11-19 11:00:30|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|6018.15|0
1637319780000|2021-11-19 11:03:00|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|0
1637319790000|2021-11-19 11:03:10|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|6015.08|0
1637319870000|2021-11-19 11:04:30|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|6016.86|0
1637319890000|2021-11-19 11:04:50|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|6016.21|0
1637319990000|2021-11-19 11:06:30|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|6014.43|0
1637320000000|2021-11-19 11:06:40|6015.08|6015.08|6016.37|6016.37|6016.37|6016.37|6015.08|6015.08|0
1637320050000|2021-11-19 11:07:30|6012.82|6012.82|6012.82|6012.82|6012.82|6012.82|6012.82|6012.82|0
1637320060000|2021-11-19 11:07:40|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|6014.59|0
1637320270000|2021-11-19 11:11:10|6013.95|6013.95|6013.95|6013.95|6013.95|6013.95|6013.95|6013.95|0
1637320280000|2021-11-19 11:11:20|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|6015.73|0
1637320290000|2021-11-19 11:11:30|6017.5|6017.5|6018.8|6018.8|6018.8|6018.8|6017.5|6017.5|0
1637320320000|2021-11-19 11:12:00|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|6019.45|0
1637320480000|2021-11-19 11:14:40|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|0
1637320620000|2021-11-19 11:17:00|6019.45|6019.45|6019.45|6019.45|6021.23|6021.23|6019.45|6019.45|0
1637320690000|2021-11-19 11:18:10|6017.67|6017.67|6015.89|6015.89|6017.67|6017.67|6015.89|6015.89|0
1637320710000|2021-11-19 11:18:30|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|6017.67|0
1637320720000|2021-11-19 11:18:40|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|6017.02|0
1637320770000|2021-11-19 11:19:30|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|0
1637320800000|2021-11-19 11:20:00|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|6020.58|0
1637320840000|2021-11-19 11:20:40|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|6018.8|0
1637320860000|2021-11-19 11:21:00|6020.09|6020.09|6019.45|6019.45|6020.09|6020.09|6019.45|6019.45|0
1637320900000|2021-11-19 11:21:40|6020.09|6020.09|6018.32|6018.32|6020.09|6020.09|6018.32|6018.32|0
1637320930000|2021-11-19 11:22:10|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|6018.96|0
1637320940000|2021-11-19 11:22:20|6018.32|6018.32|6016.54|6016.54|6018.32|6018.32|6016.54|6016.54|0
1637321110000|2021-11-19 11:25:10|6015.24|6015.24|6011.68|6011.68|6015.24|6015.24|6011.68|6011.68|0
1637321140000|2021-11-19 11:25:40|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|6006.35|0
1637321300000|2021-11-19 11:28:20|6008.13|6008.13|6006.35|6006.35|6008.13|6008.13|6006.35|6006.35|0
1637321430000|2021-11-19 11:30:30|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|6005.7|0
1637321450000|2021-11-19 11:30:50|6004.41|6004.41|6002.63|6002.63|6004.41|6004.41|6002.63|6002.63|0
1637321460000|2021-11-19 11:31:00|6000.85|6000.85|5999.07|5999.07|6000.85|6000.85|5999.07|5999.07|0
1637321540000|2021-11-19 11:32:20|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|0
1637321550000|2021-11-19 11:32:30|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|5995.51|0
1637321680000|2021-11-19 11:34:40|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|5997.29|0
1637321710000|2021-11-19 11:35:10|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|5995.35|0
1637321730000|2021-11-19 11:35:30|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|5997.13|0
1637321750000|2021-11-19 11:35:50|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|5998.91|0
1637321770000|2021-11-19 11:36:10|6000.69|6000.69|6001.33|6001.33|6001.33|6001.33|6000.69|6000.69|0
1637321880000|2021-11-19 11:38:00|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1637321890000|2021-11-19 11:38:10|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|0
1637322020000|2021-11-19 11:40:20|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1637322140000|2021-11-19 11:42:20|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1637322160000|2021-11-19 11:42:40|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|0
1637322170000|2021-11-19 11:42:50|5994.7|5994.7|5994.7|5994.7|5994.7|5994.7|5994.7|5994.7|0
1637322230000|2021-11-19 11:43:50|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|0
1637322460000|2021-11-19 11:47:40|5994.7|5994.7|5994.7|5994.7|5994.7|5994.7|5994.7|5994.7|0
1637322500000|2021-11-19 11:48:20|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|5996.48|0
1637322570000|2021-11-19 11:49:30|5992.92|5992.92|5994.7|5994.7|5994.7|5994.7|5992.92|5992.92|0
1637322670000|2021-11-19 11:51:10|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|5994.05|0
1637322720000|2021-11-19 11:52:00|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|5990.5|0
1637322900000|2021-11-19 11:55:00|5988.72|5988.72|5988.72|5988.72|5988.72|5988.72|5988.72|5988.72|0
1637323000000|2021-11-19 11:56:40|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|5991.79|0
1637323010000|2021-11-19 11:56:50|5992.44|5992.44|5994.22|5994.22|5994.22|5994.22|5992.44|5992.44|0
1637323080000|2021-11-19 11:58:00|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|5997.78|0
1637323160000|2021-11-19 11:59:20|5996|5996|5996|5996|5996|5996|5996|5996|0
1637323180000|2021-11-19 11:59:40|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|0
1637323190000|2021-11-19 11:59:50|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|5999.55|0
1637323230000|2021-11-19 12:00:30|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|6001.33|0
1637323280000|2021-11-19 12:01:20|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|6000.69|0
1637323500000|2021-11-19 12:05:00|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|6004.24|0
1637323550000|2021-11-19 12:05:50|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|6006.02|0
1637323650000|2021-11-19 12:07:30|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|6006.67|0
1637323740000|2021-11-19 12:09:00|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|6007.32|0
1637323760000|2021-11-19 12:09:20|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|6005.37|0
1637323800000|2021-11-19 12:10:00|6004.08|6004.08|6003.43|6003.43|6004.08|6004.08|6003.43|6003.43|0
1637323850000|2021-11-19 12:10:50|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|6005.21|0
1637323940000|2021-11-19 12:12:20|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|0
1637323970000|2021-11-19 12:12:50|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|6006.34|0
1637324050000|2021-11-19 12:14:10|6002.78|6002.78|6004.56|6004.56|6004.56|6004.56|6002.78|6002.78|0
1637324060000|2021-11-19 12:14:20|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|0
1637324080000|2021-11-19 12:14:40|6005.05|6005.05|6005.05|6005.05|6005.05|6005.05|6005.05|6005.05|0
1637324160000|2021-11-19 12:16:00|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|6003.27|0
1637324290000|2021-11-19 12:18:10|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|6004.56|0
1637324380000|2021-11-19 12:19:40|6002.78|6002.78|6001.01|6001.01|6002.78|6002.78|6001.01|6001.01|0
1637324390000|2021-11-19 12:19:50|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|6000.36|0
1637324420000|2021-11-19 12:20:20|6002.14|6002.14|6000.36|6000.36|6002.14|6002.14|6000.36|6000.36|0
1637324570000|2021-11-19 12:22:50|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|6001.01|0
1637324610000|2021-11-19 12:23:30|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|0
1637324620000|2021-11-19 12:23:40|5997.45|5997.45|5997.45|5997.45|5997.45|5997.45|5995.67|5995.67|0
1637324730000|2021-11-19 12:25:30|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|0
1637324890000|2021-11-19 12:28:10|5994.21|5994.21|5996.8|5996.8|5996.8|5996.8|5994.21|5994.21|0
1637324970000|2021-11-19 12:29:30|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1637324980000|2021-11-19 12:29:40|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1637325040000|2021-11-19 12:30:40|5992.6|5992.6|5994.37|5994.37|5994.37|5994.37|5992.6|5992.6|0
1637325070000|2021-11-19 12:31:10|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1637325310000|2021-11-19 12:35:10|5999.71|5999.71|5997.93|5997.93|5999.71|5999.71|5997.93|5997.93|0
1637325340000|2021-11-19 12:35:40|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|5999.71|0
1637325370000|2021-11-19 12:36:10|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|5997.77|0
1637325390000|2021-11-19 12:36:30|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|0
1637325450000|2021-11-19 12:37:30|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|0
1637325650000|2021-11-19 12:40:50|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1637325760000|2021-11-19 12:42:40|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1637325970000|2021-11-19 12:46:10|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|5995.51|5995.51|0
1637326010000|2021-11-19 12:46:50|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1637326040000|2021-11-19 12:47:20|5995.51|5995.51|5993.73|5993.73|5995.51|5995.51|5993.73|5993.73|0
1637326150000|2021-11-19 12:49:10|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|0
1637326210000|2021-11-19 12:50:10|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|5984.83|0
1637326260000|2021-11-19 12:51:00|5983.05|5983.05|5979.98|5979.98|5983.05|5983.05|5979.98|5979.98|0
1637326290000|2021-11-19 12:51:30|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|0
1637326370000|2021-11-19 12:52:50|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|5982.41|0
1637326380000|2021-11-19 12:53:00|5983.05|5983.05|5985.96|5985.96|5985.96|5985.96|5982.41|5982.41|0
1637326390000|2021-11-19 12:53:10|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|0
1637326430000|2021-11-19 12:53:50|5989.52|5989.52|5987.74|5987.74|5989.52|5989.52|5987.74|5987.74|0
1637326450000|2021-11-19 12:54:10|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|5985.96|0
1637326710000|2021-11-19 12:58:30|5984.02|5984.02|5983.38|5983.38|5984.02|5984.02|5983.38|5983.38|0
1637326720000|2021-11-19 12:58:40|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|0
1637326800000|2021-11-19 13:00:00|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|0
1637326890000|2021-11-19 13:01:30|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1637326970000|2021-11-19 13:02:50|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|5986.45|0
1637327010000|2021-11-19 13:03:30|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|0
1637327070000|2021-11-19 13:04:30|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|5989.04|0
1637327080000|2021-11-19 13:04:40|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1637327190000|2021-11-19 13:06:30|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|5990.17|0
1637327280000|2021-11-19 13:08:00|5988.87|5988.87|5987.1|5987.1|5988.87|5988.87|5987.1|5987.1|0
1637327310000|2021-11-19 13:08:30|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|0
1637327330000|2021-11-19 13:08:50|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|5985.32|0
1637327410000|2021-11-19 13:10:10|5983.54|5983.54|5982.24|5982.24|5983.54|5983.54|5982.24|5982.24|0
1637327430000|2021-11-19 13:10:30|5984.19|5984.19|5982.41|5982.41|5984.19|5984.19|5982.41|5982.41|0
1637327480000|2021-11-19 13:11:20|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|5984.19|0
1637327530000|2021-11-19 13:12:10|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|5983.54|0
1637327580000|2021-11-19 13:13:00|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|5981.76|0
1637327640000|2021-11-19 13:14:00|5979.98|5979.98|5976.42|5976.42|5979.98|5979.98|5976.42|5976.42|0
1637327680000|2021-11-19 13:14:40|5974.64|5974.64|5974.64|5974.64|5974.64|5974.64|5974.64|5974.64|0
1637327700000|2021-11-19 13:15:00|5972.87|5972.87|5971.09|5971.09|5972.87|5972.87|5971.09|5971.09|0
1637327730000|2021-11-19 13:15:30|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|5969.31|0
1637327740000|2021-11-19 13:15:40|5967.53|5967.53|5967.53|5967.53|5967.53|5967.53|5967.53|5967.53|0
1637327760000|2021-11-19 13:16:00|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|0
1637327790000|2021-11-19 13:16:30|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|0
1637327820000|2021-11-19 13:17:00|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|0
1637327900000|2021-11-19 13:18:20|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|5957.83|0
1637327910000|2021-11-19 13:18:30|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|0
1637327920000|2021-11-19 13:18:40|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|0
1637327980000|2021-11-19 13:19:40|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|0
1637327990000|2021-11-19 13:19:50|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|0
1637328000000|2021-11-19 13:20:00|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1637328020000|2021-11-19 13:20:20|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1637328030000|2021-11-19 13:20:30|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|5952.33|0
1637328060000|2021-11-19 13:21:00|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|0
1637328080000|2021-11-19 13:21:20|5957.66|5957.66|5959.44|5959.44|5959.44|5959.44|5957.66|5957.66|0
1637328180000|2021-11-19 13:23:00|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|0
1637328210000|2021-11-19 13:23:30|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|5959.44|0
1637328240000|2021-11-19 13:24:00|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|5957.66|0
1637328270000|2021-11-19 13:24:30|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|0
1637328290000|2021-11-19 13:24:50|5957.18|5957.18|5960.09|5960.09|5960.74|5960.74|5957.18|5957.18|0
1637328340000|2021-11-19 13:25:40|5958.31|5958.31|5956.53|5956.53|5958.31|5958.31|5956.53|5956.53|0
1637328430000|2021-11-19 13:27:10|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|0
1637328440000|2021-11-19 13:27:20|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|5956.53|0
1637328500000|2021-11-19 13:28:20|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|5955.88|0
1637328640000|2021-11-19 13:30:40|5957.66|5957.66|5954.1|5954.1|5957.66|5957.66|5954.1|5954.1|0
1637328650000|2021-11-19 13:30:50|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|5950.55|0
1637328670000|2021-11-19 13:31:10|5946.99|5946.99|5945.21|5945.21|5946.99|5946.99|5945.21|5945.21|0
1637328730000|2021-11-19 13:32:10|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|0
1637328750000|2021-11-19 13:32:30|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|0
1637328770000|2021-11-19 13:32:50|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|0
1637328780000|2021-11-19 13:33:00|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|0
1637328800000|2021-11-19 13:33:20|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1637328810000|2021-11-19 13:33:30|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|0
1637328830000|2021-11-19 13:33:50|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|0
1637328890000|2021-11-19 13:34:50|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|5936.32|0
1637328900000|2021-11-19 13:35:00|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|5935.67|0
1637328920000|2021-11-19 13:35:20|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|0
1637328960000|2021-11-19 13:36:00|5933.24|5933.24|5933.24|5933.24|5933.24|5933.24|5933.24|5933.24|0
1637328980000|2021-11-19 13:36:20|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|0
1637329090000|2021-11-19 13:38:10|5932.11|5932.11|5932.11|5932.11|5932.11|5932.11|5932.11|5932.11|0
1637329130000|2021-11-19 13:38:50|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|5930.33|0
1637329390000|2021-11-19 13:43:10|5929.04|5929.04|5929.69|5929.69|5929.69|5929.69|5929.04|5929.04|0
1637329410000|2021-11-19 13:43:30|5933.24|5933.24|5936.8|5936.8|5936.8|5936.8|5933.24|5933.24|0
1637329420000|2021-11-19 13:43:40|5940.36|5940.36|5942.3|5942.3|5942.3|5942.3|5940.36|5940.36|0
1637329560000|2021-11-19 13:46:00|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1637329620000|2021-11-19 13:47:00|5938.74|5938.74|5937.45|5937.45|5938.74|5938.74|5937.45|5937.45|0
1637329690000|2021-11-19 13:48:10|5936.15|5936.15|5934.37|5934.37|5936.15|5936.15|5934.37|5934.37|0
1637329730000|2021-11-19 13:48:50|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|0
1637329770000|2021-11-19 13:49:30|5930.82|5930.82|5932.6|5932.6|5932.6|5932.6|5930.82|5930.82|0
1637329800000|2021-11-19 13:50:00|5930.82|5930.82|5930.82|5930.82|5930.82|5930.82|5930.82|5930.82|0
1637329880000|2021-11-19 13:51:20|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|5932.6|0
1637329920000|2021-11-19 13:52:00|5933.24|5933.24|5933.24|5933.24|5933.24|5933.24|5933.24|5933.24|0
1637329950000|2021-11-19 13:52:30|5935.02|5935.02|5935.02|5935.02|5935.02|5935.02|5935.02|5935.02|0
1637330020000|2021-11-19 13:53:40|5935.67|5935.67|5936.32|5936.32|5936.32|5936.32|5935.67|5935.67|0
1637330080000|2021-11-19 13:54:40|5939.87|5939.87|5936.32|5936.32|5939.87|5939.87|5936.32|5936.32|0
1637330170000|2021-11-19 13:56:10|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|5938.1|0
1637330180000|2021-11-19 13:56:20|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|5939.87|0
1637330240000|2021-11-19 13:57:20|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1637330250000|2021-11-19 13:57:30|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1637330330000|2021-11-19 13:58:50|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1637330400000|2021-11-19 14:00:00|5936.96|5936.96|5935.19|5935.19|5936.96|5936.96|5933.41|5933.41|0
1637330460000|2021-11-19 14:01:00|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1637330480000|2021-11-19 14:01:20|5937.61|5937.61|5939.39|5939.39|5939.39|5939.39|5937.61|5937.61|0
1637330490000|2021-11-19 14:01:30|5937.61|5937.61|5935.83|5935.83|5937.61|5937.61|5935.83|5935.83|0
1637330560000|2021-11-19 14:02:40|5936.48|5936.48|5937.13|5937.13|5937.13|5937.13|5936.48|5936.48|0
1637330570000|2021-11-19 14:02:50|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|5938.91|0
1637330620000|2021-11-19 14:03:40|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|5940.85|0
1637330650000|2021-11-19 14:04:10|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|0
1637330690000|2021-11-19 14:04:50|5945.05|5945.05|5944.41|5944.41|5945.05|5945.05|5944.41|5944.41|0
1637330880000|2021-11-19 14:08:00|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|5946.19|0
1637330910000|2021-11-19 14:08:30|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|0
1637330970000|2021-11-19 14:09:30|5942.63|5942.63|5940.85|5940.85|5942.63|5942.63|5940.85|5940.85|0
1637331040000|2021-11-19 14:10:40|5942.63|5942.63|5940.85|5940.85|5942.63|5942.63|5940.85|5940.85|0
1637331160000|2021-11-19 14:12:40|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|5944.41|0
1637331170000|2021-11-19 14:12:50|5941.82|5941.82|5942.46|5942.46|5942.46|5942.46|5941.82|5941.82|0
1637331180000|2021-11-19 14:13:00|5941.17|5941.17|5942.3|5942.3|5942.3|5942.3|5940.52|5940.52|0
1637331190000|2021-11-19 14:13:10|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|0
1637331200000|2021-11-19 14:13:20|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1637331210000|2021-11-19 14:13:30|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1637331240000|2021-11-19 14:14:00|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1637331260000|2021-11-19 14:14:20|5951.84|5951.84|5950.06|5950.06|5951.84|5951.84|5950.06|5950.06|0
1637331270000|2021-11-19 14:14:30|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|0
1637331280000|2021-11-19 14:14:40|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|0
1637331290000|2021-11-19 14:14:50|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|5956.05|0
1637331330000|2021-11-19 14:15:30|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|0
1637331340000|2021-11-19 14:15:40|5955.4|5955.4|5957.18|5957.18|5958.96|5958.96|5955.4|5955.4|0
1637331390000|2021-11-19 14:16:30|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|5958.47|0
1637331400000|2021-11-19 14:16:40|5957.83|5957.83|5956.05|5956.05|5957.83|5957.83|5956.05|5956.05|0
1637331420000|2021-11-19 14:17:00|5954.75|5954.75|5952.97|5952.97|5954.75|5954.75|5952.97|5952.97|0
1637331430000|2021-11-19 14:17:10|5951.19|5951.19|5951.84|5951.84|5951.84|5951.84|5951.19|5951.19|0
1637331500000|2021-11-19 14:18:20|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1637331540000|2021-11-19 14:19:00|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|0
1637331640000|2021-11-19 14:20:40|5951.84|5951.84|5950.06|5950.06|5951.84|5951.84|5950.06|5950.06|0
1637331670000|2021-11-19 14:21:10|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|0
1637331680000|2021-11-19 14:21:20|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1637331700000|2021-11-19 14:21:40|5951.19|5951.19|5949.42|5949.42|5951.19|5951.19|5949.42|5949.42|0
1637331720000|2021-11-19 14:22:00|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1637331740000|2021-11-19 14:22:20|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|0
1637331800000|2021-11-19 14:23:20|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|0
1637331810000|2021-11-19 14:23:30|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|0
1637331830000|2021-11-19 14:23:50|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|0
1637331850000|2021-11-19 14:24:10|5949.42|5949.42|5950.06|5950.06|5950.06|5950.06|5949.42|5949.42|0
1637331880000|2021-11-19 14:24:40|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1637331890000|2021-11-19 14:24:50|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|0
1637331940000|2021-11-19 14:25:40|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|0
1637331950000|2021-11-19 14:25:50|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1637331970000|2021-11-19 14:26:10|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|5954.75|0
1637332000000|2021-11-19 14:26:40|5956.53|5956.53|5957.18|5957.18|5957.18|5957.18|5956.53|5956.53|0
1637332040000|2021-11-19 14:27:20|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|5960.74|0
1637332090000|2021-11-19 14:28:10|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|0
1637332200000|2021-11-19 14:30:00|5962.51|5962.51|5966.24|5966.24|5966.24|5966.24|5962.51|5962.51|0
1637332210000|2021-11-19 14:30:10|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|5964.46|0
1637332240000|2021-11-19 14:30:40|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|0
1637332250000|2021-11-19 14:30:50|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|0
1637332260000|2021-11-19 14:31:00|5963.81|5963.81|5962.03|5962.03|5965.59|5965.59|5962.03|5962.03|0
1637332270000|2021-11-19 14:31:10|5963.81|5963.81|5963.81|5963.81|5963.81|5963.81|5963.81|5963.81|0
1637332280000|2021-11-19 14:31:20|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|0
1637332320000|2021-11-19 14:32:00|5964.94|5964.94|5956.05|5956.05|5964.94|5964.94|5952.49|5952.49|0
1637332330000|2021-11-19 14:32:10|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|5954.27|0
1637332340000|2021-11-19 14:32:20|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1637332410000|2021-11-19 14:33:30|5951.84|5951.84|5953.62|5953.62|5953.62|5953.62|5951.84|5951.84|0
1637332420000|2021-11-19 14:33:40|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1637332440000|2021-11-19 14:34:00|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1637332450000|2021-11-19 14:34:10|5950.06|5950.06|5946.51|5946.51|5950.06|5950.06|5946.51|5946.51|0
1637332480000|2021-11-19 14:34:40|5950.06|5950.06|5953.62|5953.62|5955.4|5955.4|5950.06|5950.06|0
1637332500000|2021-11-19 14:35:00|5950.06|5950.06|5951.84|5951.84|5951.84|5951.84|5950.06|5950.06|0
1637332580000|2021-11-19 14:36:20|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1637332600000|2021-11-19 14:36:40|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|0
1637332620000|2021-11-19 14:37:00|5956.21|5956.21|5956.86|5956.86|5956.86|5956.86|5956.21|5956.21|0
1637332720000|2021-11-19 14:38:40|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|0
1637332730000|2021-11-19 14:38:50|5960.42|5960.42|5962.19|5962.19|5962.19|5962.19|5960.42|5960.42|0
1637332770000|2021-11-19 14:39:30|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|5958.64|0
1637332790000|2021-11-19 14:39:50|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|0
1637332800000|2021-11-19 14:40:00|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|0
1637332890000|2021-11-19 14:41:30|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|5956.86|0
1637332900000|2021-11-19 14:41:40|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|5960.42|0
1637332910000|2021-11-19 14:41:50|5956.86|5956.86|5956.21|5956.21|5956.86|5956.86|5956.21|5956.21|0
1637332930000|2021-11-19 14:42:10|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|0
1637333010000|2021-11-19 14:43:30|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1637333030000|2021-11-19 14:43:50|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|0
1637333100000|2021-11-19 14:45:00|5959.12|5959.12|5960.9|5960.9|5960.9|5960.9|5959.12|5959.12|0
1637333130000|2021-11-19 14:45:30|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|0
1637333140000|2021-11-19 14:45:40|5963.33|5963.33|5963.97|5963.97|5964.62|5964.62|5963.33|5963.33|0
1637333180000|2021-11-19 14:46:20|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|5963.33|0
1637333210000|2021-11-19 14:46:50|5961.55|5961.55|5963.33|5963.33|5963.33|5963.33|5961.55|5961.55|0
1637333260000|2021-11-19 14:47:40|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|5962.68|0
1637333320000|2021-11-19 14:48:40|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|0
1637333330000|2021-11-19 14:48:50|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|0
1637333340000|2021-11-19 14:49:00|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|0
1637333350000|2021-11-19 14:49:10|5959.12|5959.12|5960.25|5960.25|5960.9|5960.9|5959.12|5959.12|0
1637333390000|2021-11-19 14:49:50|5956.69|5956.69|5954.92|5954.92|5956.69|5956.69|5954.92|5954.92|0
1637333400000|2021-11-19 14:50:00|5953.14|5953.14|5956.69|5956.69|5956.69|5956.69|5953.14|5953.14|0
1637333420000|2021-11-19 14:50:20|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|0
1637333430000|2021-11-19 14:50:30|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|5953.14|0
1637333450000|2021-11-19 14:50:50|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|0
1637333470000|2021-11-19 14:51:10|5956.69|5956.69|5954.92|5954.92|5956.69|5956.69|5953.14|5953.14|0
1637333490000|2021-11-19 14:51:30|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1637333520000|2021-11-19 14:52:00|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|5955.4|0
1637333560000|2021-11-19 14:52:40|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|5957.18|0
1637333570000|2021-11-19 14:52:50|5958.47|5958.47|5956.69|5956.69|5958.47|5958.47|5956.69|5956.69|0
1637333600000|2021-11-19 14:53:20|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|5954.92|0
1637333620000|2021-11-19 14:53:40|5955.56|5955.56|5953.78|5953.78|5955.56|5955.56|5953.78|5953.78|0
1637333650000|2021-11-19 14:54:10|5955.56|5955.56|5957.34|5957.34|5957.34|5957.34|5955.56|5955.56|0
1637333680000|2021-11-19 14:54:40|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|5955.56|0
1637333700000|2021-11-19 14:55:00|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1637333710000|2021-11-19 14:55:10|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|0
1637333720000|2021-11-19 14:55:20|5958.47|5958.47|5959.12|5959.12|5959.12|5959.12|5958.47|5958.47|0
1637333730000|2021-11-19 14:55:30|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|5959.77|0
1637333740000|2021-11-19 14:55:40|5961.55|5961.55|5959.77|5959.77|5961.55|5961.55|5959.77|5959.77|0
1637333760000|2021-11-19 14:56:00|5957.99|5957.99|5954.43|5954.43|5957.99|5957.99|5954.43|5954.43|0
1637333840000|2021-11-19 14:57:20|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|0
1637333930000|2021-11-19 14:58:50|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|5956.21|0
1637333990000|2021-11-19 14:59:50|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|5957.99|0
1637334010000|2021-11-19 15:00:10|5959.28|5959.28|5957.99|5957.99|5961.06|5961.06|5957.99|5957.99|0
1637334030000|2021-11-19 15:00:30|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|5957.34|0
1637334090000|2021-11-19 15:01:30|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|5959.12|0
1637334110000|2021-11-19 15:01:50|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|5960.9|0
1637334120000|2021-11-19 15:02:00|5960.25|5960.25|5958.47|5958.47|5960.25|5960.25|5958.47|5958.47|0
1637334180000|2021-11-19 15:03:00|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|5956.69|0
1637334190000|2021-11-19 15:03:10|5955.4|5955.4|5953.62|5953.62|5955.4|5955.4|5953.62|5953.62|0
1637334220000|2021-11-19 15:03:40|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1637334240000|2021-11-19 15:04:00|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|0
1637334280000|2021-11-19 15:04:40|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|0
1637334290000|2021-11-19 15:04:50|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|0
1637334320000|2021-11-19 15:05:20|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1637334350000|2021-11-19 15:05:50|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|0
1637334370000|2021-11-19 15:06:10|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1637334380000|2021-11-19 15:06:20|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1637334420000|2021-11-19 15:07:00|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|0
1637334440000|2021-11-19 15:07:20|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|0
1637334450000|2021-11-19 15:07:30|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|5952.49|0
1637334460000|2021-11-19 15:07:40|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|0
1637334480000|2021-11-19 15:08:00|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|5950.06|0
1637334600000|2021-11-19 15:10:00|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1637334610000|2021-11-19 15:10:10|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|0
1637334620000|2021-11-19 15:10:20|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|0
1637334670000|2021-11-19 15:11:10|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|5948.77|0
1637334710000|2021-11-19 15:11:50|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|0
1637334720000|2021-11-19 15:12:00|5950.71|5950.71|5948.93|5948.93|5950.71|5950.71|5948.93|5948.93|0
1637334740000|2021-11-19 15:12:20|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|5950.71|0
1637334790000|2021-11-19 15:13:10|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|5948.93|0
1637334800000|2021-11-19 15:13:20|5947.15|5947.15|5941.17|5941.17|5947.15|5947.15|5941.17|5941.17|0
1637334820000|2021-11-19 15:13:40|5939.39|5939.39|5939.39|5939.39|5939.39|5939.39|5939.39|5939.39|0
1637334900000|2021-11-19 15:15:00|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1637334910000|2021-11-19 15:15:10|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|0
1637335010000|2021-11-19 15:16:50|5936.96|5936.96|5935.19|5935.19|5936.96|5936.96|5935.19|5935.19|0
1637335040000|2021-11-19 15:17:20|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|0
1637335060000|2021-11-19 15:17:40|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|5934.54|0
1637335090000|2021-11-19 15:18:10|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|5933.89|0
1637335140000|2021-11-19 15:19:00|5935.19|5935.19|5934.54|5934.54|5935.19|5935.19|5934.54|5934.54|0
1637335170000|2021-11-19 15:19:30|5932.76|5932.76|5930.98|5930.98|5932.76|5932.76|5930.98|5930.98|0
1637335220000|2021-11-19 15:20:20|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|5931.63|0
1637335300000|2021-11-19 15:21:40|5929.85|5929.85|5926.29|5926.29|5929.85|5929.85|5926.29|5926.29|0
1637335320000|2021-11-19 15:22:00|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|0
1637335340000|2021-11-19 15:22:20|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|0
1637335350000|2021-11-19 15:22:30|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|0
1637335380000|2021-11-19 15:23:00|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|0
1637335420000|2021-11-19 15:23:40|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|5920.96|0
1637335480000|2021-11-19 15:24:40|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|0
1637335510000|2021-11-19 15:25:10|5923.38|5923.38|5925.16|5925.16|5925.16|5925.16|5923.38|5923.38|0
1637335590000|2021-11-19 15:26:30|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|0
1637335600000|2021-11-19 15:26:40|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|5922.73|0
1637335740000|2021-11-19 15:29:00|5929.85|5929.85|5928.07|5928.07|5929.85|5929.85|5928.07|5928.07|0
1637335750000|2021-11-19 15:29:10|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|5924.51|0
1637335780000|2021-11-19 15:29:40|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1637335930000|2021-11-19 15:32:10|5926.94|5926.94|5930.01|5930.01|5930.01|5930.01|5926.94|5926.94|0
1637335940000|2021-11-19 15:32:20|5931.79|5931.79|5933.57|5933.57|5933.57|5933.57|5931.79|5931.79|0
1637335990000|2021-11-19 15:33:10|5932.92|5932.92|5932.28|5932.28|5932.92|5932.92|5932.28|5932.28|0
1637336030000|2021-11-19 15:33:50|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|0
1637336040000|2021-11-19 15:34:00|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|5928.07|0
1637336290000|2021-11-19 15:38:10|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|5926.29|0
1637336310000|2021-11-19 15:38:30|5926.94|5926.94|5929.37|5929.37|5929.37|5929.37|5926.94|5926.94|0
1637336330000|2021-11-19 15:38:50|5927.59|5927.59|5927.59|5927.59|5927.59|5927.59|5927.59|5927.59|0
1637336380000|2021-11-19 15:39:40|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|0
1637336410000|2021-11-19 15:40:10|5927.59|5927.59|5927.59|5927.59|5927.59|5927.59|5927.59|5927.59|0
1637336580000|2021-11-19 15:43:00|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|5929.37|0
1637336710000|2021-11-19 15:45:10|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|0
1637336730000|2021-11-19 15:45:30|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|0
1637336760000|2021-11-19 15:46:00|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|5925.16|0
1637336860000|2021-11-19 15:47:40|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|0
1637336880000|2021-11-19 15:48:00|5925.16|5925.16|5926.94|5926.94|5926.94|5926.94|5925.16|5925.16|0
1637336900000|2021-11-19 15:48:20|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|0
1637337060000|2021-11-19 15:51:00|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|0
1637337070000|2021-11-19 15:51:10|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|5934.05|0
1637337080000|2021-11-19 15:51:20|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1637337100000|2021-11-19 15:51:40|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|5936.48|0
1637337150000|2021-11-19 15:52:30|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1637337170000|2021-11-19 15:52:50|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|5935.19|0
1637337270000|2021-11-19 15:54:30|5936.96|5936.96|5936.96|5936.96|5938.74|5938.74|5936.96|5936.96|0
1637337300000|2021-11-19 15:55:00|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|5938.74|0
1637337400000|2021-11-19 15:56:40|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1637337420000|2021-11-19 15:57:00|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|5941.82|0
1637337430000|2021-11-19 15:57:10|5943.6|5943.6|5945.37|5945.37|5945.37|5945.37|5943.6|5943.6|0
1637337520000|2021-11-19 15:58:40|5940.04|5940.04|5938.26|5938.26|5940.04|5940.04|5938.26|5938.26|0
1637337530000|2021-11-19 15:58:50|5936.48|5936.48|5932.28|5932.28|5936.48|5936.48|5932.28|5932.28|0
1637337540000|2021-11-19 15:59:00|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|5930.5|0
1637337600000|2021-11-19 16:00:00|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|0
1637337610000|2021-11-19 16:00:10|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|0
1637337630000|2021-11-19 16:00:30|5925.16|5925.16|5926.94|5926.94|5926.94|5926.94|5925.16|5925.16|0
1637337660000|2021-11-19 16:01:00|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|5928.72|0
1637337710000|2021-11-19 16:01:50|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|5926.94|0
1637337830000|2021-11-19 16:03:50|5928.72|5928.72|5930.5|5930.5|5930.5|5930.5|5928.72|5928.72|0
1637337840000|2021-11-19 16:04:00|5932.28|5932.28|5934.05|5934.05|5934.05|5934.05|5932.28|5932.28|0
1637337860000|2021-11-19 16:04:20|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|5935.83|0
1637337900000|2021-11-19 16:05:00|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|0
1637337920000|2021-11-19 16:05:20|5939.39|5939.39|5939.39|5939.39|5939.39|5939.39|5939.39|5939.39|0
1637337930000|2021-11-19 16:05:30|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|5937.61|0
1637338010000|2021-11-19 16:06:50|5939.39|5939.39|5940.28|5940.28|5940.28|5940.28|5939.39|5939.39|0
1637338100000|2021-11-19 16:08:20|5941.17|5941.17|5941.17|5941.17|5941.17|5941.17|5941.17|5941.17|0
1637338160000|2021-11-19 16:09:20|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|0
1637338170000|2021-11-19 16:09:30|5941.17|5941.17|5941.17|5941.17|5941.17|5941.17|5941.17|5941.17|0
1637338230000|2021-11-19 16:10:30|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|5940.52|0
1637338240000|2021-11-19 16:10:40|5941.17|5941.17|5941.17|5941.17|5942.95|5942.95|5941.17|5941.17|0
1637338250000|2021-11-19 16:10:50|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|5942.95|0
1637338280000|2021-11-19 16:11:20|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|5944.73|0
1637338310000|2021-11-19 16:11:50|5946.51|5946.51|5946.51|5946.51|5946.51|5946.51|5946.51|5946.51|0
1637338340000|2021-11-19 16:12:20|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1637338360000|2021-11-19 16:12:40|5947.64|5947.64|5944.08|5944.08|5947.64|5947.64|5944.08|5944.08|0
1637338390000|2021-11-19 16:13:10|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|5945.86|0
1637338400000|2021-11-19 16:13:20|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|5947.64|0
1637338420000|2021-11-19 16:13:40|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|5948.28|0
1637338430000|2021-11-19 16:13:50|5950.06|5950.06|5948.28|5948.28|5950.06|5950.06|5946.51|5946.51|0
1637338440000|2021-11-19 16:14:00|5950.06|5950.06|5948.28|5948.28|5950.06|5950.06|5948.28|5948.28|0
1637338450000|2021-11-19 16:14:10|5950.06|5950.06|5950.06|5950.06|5951.84|5951.84|5950.06|5950.06|0
1637338490000|2021-11-19 16:14:50|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|5949.42|0
1637338500000|2021-11-19 16:15:00|5947.64|5947.64|5945.86|5945.86|5947.64|5947.64|5944.08|5944.08|0
1637338510000|2021-11-19 16:15:10|5945.21|5945.21|5945.21|5945.21|5945.21|5945.21|5945.21|5945.21|0
1637338560000|2021-11-19 16:16:00|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|5946.99|0
1637338590000|2021-11-19 16:16:30|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|0
1637338620000|2021-11-19 16:17:00|5944.08|5944.08|5944.73|5944.73|5944.73|5944.73|5944.08|5944.08|0
1637338650000|2021-11-19 16:17:30|5948.28|5948.28|5953.62|5953.62|5953.62|5953.62|5948.28|5948.28|0
1637338670000|2021-11-19 16:17:50|5950.06|5950.06|5948.28|5948.28|5950.06|5950.06|5948.28|5948.28|0
1637338680000|2021-11-19 16:18:00|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|0
1637338690000|2021-11-19 16:18:10|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|5953.62|0
1637338720000|2021-11-19 16:18:40|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|0
1637338750000|2021-11-19 16:19:10|5955.4|5955.4|5953.62|5953.62|5955.4|5955.4|5953.62|5953.62|0
1637338760000|2021-11-19 16:19:20|5955.4|5955.4|5953.62|5953.62|5955.4|5955.4|5953.62|5953.62|0
1637338790000|2021-11-19 16:19:50|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|5958.96|0
1637338810000|2021-11-19 16:20:10|5960.74|5960.74|5959.6|5959.6|5962.51|5962.51|5958.96|5958.96|0
1637338830000|2021-11-19 16:20:30|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|0
1637338840000|2021-11-19 16:20:40|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|5964.94|0
1637338850000|2021-11-19 16:20:50|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|0
1637338890000|2021-11-19 16:21:30|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|0
1637338900000|2021-11-19 16:21:40|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|5962.03|0
1637338920000|2021-11-19 16:22:00|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|5961.38|0
1637338930000|2021-11-19 16:22:10|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|5963.16|0
1637338940000|2021-11-19 16:22:20|5964.94|5964.94|5963.16|5963.16|5964.94|5964.94|5963.16|5963.16|0
1637338990000|2021-11-19 16:23:10|5966.72|5966.72|5964.94|5964.94|5966.72|5966.72|5964.94|5964.94|0
1637339000000|2021-11-19 16:23:20|5966.72|5966.72|5970.28|5970.28|5970.28|5970.28|5966.72|5966.72|0
1637339010000|2021-11-19 16:23:30|5970.92|5970.92|5972.7|5972.7|5972.7|5972.7|5970.92|5970.92|0
1637339020000|2021-11-19 16:23:40|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|0
1637339030000|2021-11-19 16:23:50|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|0
1637339040000|2021-11-19 16:24:00|5969.15|5969.15|5969.15|5969.15|5970.92|5970.92|5969.15|5969.15|0
1637339110000|2021-11-19 16:25:10|5967.37|5967.37|5967.37|5967.37|5969.15|5969.15|5967.37|5967.37|0
1637339140000|2021-11-19 16:25:40|5970.92|5970.92|5967.37|5967.37|5970.92|5970.92|5967.37|5967.37|0
1637339170000|2021-11-19 16:26:10|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|5966.72|0
1637339190000|2021-11-19 16:26:30|5970.28|5970.28|5970.28|5970.28|5970.28|5970.28|5970.28|5970.28|0
1637339200000|2021-11-19 16:26:40|5972.06|5972.06|5970.92|5970.92|5972.06|5972.06|5970.28|5970.28|0
1637339210000|2021-11-19 16:26:50|5972.7|5972.7|5970.92|5970.92|5972.7|5972.7|5970.92|5970.92|0
1637339220000|2021-11-19 16:27:00|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|5972.7|0
1637339230000|2021-11-19 16:27:10|5974.48|5974.48|5972.7|5972.7|5974.48|5974.48|5972.7|5972.7|0
1637339280000|2021-11-19 16:28:00|5974.48|5974.48|5974.48|5974.48|5976.26|5976.26|5972.7|5972.7|0
1637339300000|2021-11-19 16:28:20|5976.26|5976.26|5974.48|5974.48|5976.26|5976.26|5974.48|5974.48|0
1637339310000|2021-11-19 16:28:30|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|0
1637339320000|2021-11-19 16:28:40|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|0
1637339330000|2021-11-19 16:28:50|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|0
1637339340000|2021-11-19 16:29:00|5979.33|5979.33|5977.55|5977.55|5979.33|5979.33|5977.55|5977.55|0
1637339360000|2021-11-19 16:29:20|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|5979.33|0
1637339370000|2021-11-19 16:29:30|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|5977.55|0
1637339380000|2021-11-19 16:29:40|5975.78|5975.78|5977.07|5977.07|5977.07|5977.07|5975.13|5975.13|0
1637339390000|2021-11-19 16:29:50|5978.85|5978.85|5978.37|5978.37|5978.85|5978.85|5977.07|5977.07|0
1637568900000|2021-11-22 08:15:00|6012.33|6012.33|6014.1|6014.1|6014.1|6014.1|6012.33|6012.33|0
1637568950000|2021-11-22 08:15:50|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1637568960000|2021-11-22 08:16:00|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|6014.1|0
1637568980000|2021-11-22 08:16:20|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|6012.33|0
1637569000000|2021-11-22 08:16:40|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|6010.55|0
1637569050000|2021-11-22 08:17:30|6015.88|6015.88|6017.66|6017.66|6017.66|6017.66|6015.88|6015.88|0
1637569080000|2021-11-22 08:18:00|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|6019.6|0
1637569140000|2021-11-22 08:19:00|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|6020.09|0
1637569150000|2021-11-22 08:19:10|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|6012.97|0
1637569160000|2021-11-22 08:19:20|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|6011.03|0
1637569200000|2021-11-22 08:20:00|6007.47|6007.47|6003.92|6003.92|6007.47|6007.47|6003.92|6003.92|0
1637569240000|2021-11-22 08:20:40|6002.14|6002.14|6000.36|6000.36|6002.14|6002.14|6000.36|6000.36|0
1637569260000|2021-11-22 08:21:00|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|0
1637569270000|2021-11-22 08:21:10|5995.02|5995.02|5993.24|5993.24|5995.02|5995.02|5993.24|5993.24|0
1637569290000|2021-11-22 08:21:30|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|5989.69|0
1637569300000|2021-11-22 08:21:40|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|5987.74|0
1637569310000|2021-11-22 08:21:50|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|5988.39|0
1637569320000|2021-11-22 08:22:00|5991.95|5991.95|5996.64|5996.64|5996.64|5996.64|5991.3|5991.3|0
1637569370000|2021-11-22 08:22:50|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|5998.42|0
1637569460000|2021-11-22 08:24:20|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|5993.08|0
1637569500000|2021-11-22 08:25:00|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1637569540000|2021-11-22 08:25:40|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|5991.46|0
1637569590000|2021-11-22 08:26:30|5990.17|5990.17|5988.87|5988.87|5990.17|5990.17|5988.87|5988.87|0
1637569630000|2021-11-22 08:27:10|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|5979.98|0
1637569650000|2021-11-22 08:27:30|5972.87|5972.87|5971.09|5971.09|5972.87|5972.87|5971.09|5971.09|0
1637569670000|2021-11-22 08:27:50|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|5972.87|0
1637569680000|2021-11-22 08:28:00|5974.16|5974.16|5975.94|5975.94|5977.72|5977.72|5974.16|5974.16|0
1637569790000|2021-11-22 08:29:50|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|5972.38|0
1637569800000|2021-11-22 08:30:00|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|0
1637569940000|2021-11-22 08:32:20|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|5977.72|0
1637569970000|2021-11-22 08:32:50|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|5975.94|0
1637569980000|2021-11-22 08:33:00|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|5974.16|0
1637570040000|2021-11-22 08:34:00|5972.22|5972.22|5972.22|5972.22|5972.22|5972.22|5972.22|5972.22|0
1637570080000|2021-11-22 08:34:40|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|5975.78|0
1637570100000|2021-11-22 08:35:00|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|5975.13|0
1637570110000|2021-11-22 08:35:10|5976.91|5976.91|5978.69|5978.69|5978.69|5978.69|5976.91|5976.91|0
1637570130000|2021-11-22 08:35:30|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|5977.39|0
1637570200000|2021-11-22 08:36:40|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|5978.04|0
1637570270000|2021-11-22 08:37:50|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|5974.48|0
1637570370000|2021-11-22 08:39:30|5978.04|5978.04|5979.82|5979.82|5979.82|5979.82|5978.04|5978.04|0
1637570600000|2021-11-22 08:43:20|5980.46|5980.46|5980.46|5980.46|5980.46|5980.46|5980.46|5980.46|0
1637570610000|2021-11-22 08:43:30|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|5982.24|0
1637570620000|2021-11-22 08:43:40|5985.8|5985.8|5989.36|5989.36|5989.36|5989.36|5985.8|5985.8|0
1637570700000|2021-11-22 08:45:00|5987.58|5987.58|5985.8|5985.8|5987.58|5987.58|5985.8|5985.8|0
1637570710000|2021-11-22 08:45:10|5985.15|5985.15|5988.71|5988.71|5988.71|5988.71|5985.15|5985.15|0
1637570750000|2021-11-22 08:45:50|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|5986.93|0
1637570860000|2021-11-22 08:47:40|5988.71|5988.71|5988.71|5988.71|5988.71|5988.71|5988.71|5988.71|0
1637570880000|2021-11-22 08:48:00|5986.77|5986.77|5988.06|5988.06|5988.06|5988.06|5986.77|5986.77|0
1637570900000|2021-11-22 08:48:20|5984.51|5984.51|5988.06|5988.06|5988.06|5988.06|5984.51|5984.51|0
1637571080000|2021-11-22 08:51:20|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|5991.62|0
1637571100000|2021-11-22 08:51:40|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|5989.84|0
1637571130000|2021-11-22 08:52:10|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|5991.14|0
1637571170000|2021-11-22 08:52:50|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|0
1637571180000|2021-11-22 08:53:00|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|5990.01|0
1637571190000|2021-11-22 08:53:10|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|0
1637571260000|2021-11-22 08:54:20|5991.3|5991.3|5991.3|5991.3|5991.3|5991.3|5991.3|5991.3|0
1637571280000|2021-11-22 08:54:40|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|0
1637571290000|2021-11-22 08:54:50|5988.39|5988.39|5990.17|5990.17|5990.17|5990.17|5988.39|5988.39|0
1637571300000|2021-11-22 08:55:00|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|0
1637571310000|2021-11-22 08:55:10|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|5993.73|0
1637571330000|2021-11-22 08:55:30|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|5991.95|0
1637571430000|2021-11-22 08:57:10|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|5992.6|0
1637571550000|2021-11-22 08:59:10|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|5994.37|0
1637571590000|2021-11-22 08:59:50|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|5995.02|0
1637571620000|2021-11-22 09:00:20|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|0
1637571630000|2021-11-22 09:00:30|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|0
1637571650000|2021-11-22 09:00:50|5997.28|5997.28|5995.51|5995.51|5997.28|5997.28|5995.51|5995.51|0
1637571740000|2021-11-22 09:02:20|5994.86|5994.86|5993.08|5993.08|5994.86|5994.86|5993.08|5993.08|0
1637571810000|2021-11-22 09:03:30|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5994.86|5994.86|0
1637571880000|2021-11-22 09:04:40|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|5994.86|0
1637571930000|2021-11-22 09:05:30|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|5996.64|0
1637571980000|2021-11-22 09:06:20|5998.42|5998.42|5999.06|5999.06|5999.06|5999.06|5998.42|5998.42|0
1637572000000|2021-11-22 09:06:40|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|5997.28|0
1637572150000|2021-11-22 09:09:10|5999.06|5999.06|6001.01|6001.01|6001.01|6001.01|5999.06|5999.06|0
1637572160000|2021-11-22 09:09:20|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|5999.23|0
1637572170000|2021-11-22 09:09:30|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|0
1637572210000|2021-11-22 09:10:10|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|0
1637572290000|2021-11-22 09:11:30|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|5998.58|0
1637572300000|2021-11-22 09:11:40|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|5996.8|0
1637572340000|2021-11-22 09:12:20|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|5996.15|0
1637572500000|2021-11-22 09:15:00|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|5993.56|0
1637572640000|2021-11-22 09:17:20|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|0
1637572650000|2021-11-22 09:17:30|5997.77|5997.77|5997.77|5997.77|5999.55|5999.55|5997.77|5997.77|0
1637572700000|2021-11-22 09:18:20|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|5995.99|0
1637572720000|2021-11-22 09:18:40|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|5994.21|0
1637572830000|2021-11-22 09:20:30|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|5992.43|0
1637572850000|2021-11-22 09:20:50|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|5990.65|0
1637572980000|2021-11-22 09:23:00|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|5988.87|0
1637573000000|2021-11-22 09:23:20|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|5987.58|0
1637573140000|2021-11-22 09:25:40|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|5989.36|0
1637573220000|2021-11-22 09:27:00|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|5984.02|0
1637573300000|2021-11-22 09:28:20|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|0
1637573330000|2021-11-22 09:28:50|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|5985.15|0
1637573420000|2021-11-22 09:30:20|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|5985.8|0
1637573580000|2021-11-22 09:33:00|5982.24|5982.24|5980.46|5980.46|5982.24|5982.24|5980.46|5980.46|0
1637573660000|2021-11-22 09:34:20|5978.69|5978.69|5978.69|5978.69|5978.69|5978.69|5978.69|5978.69|0
1637573740000|2021-11-22 09:35:40|5980.46|5980.46|5980.46|5980.46|5980.46|5980.46|5980.46|5980.46|0
1637573760000|2021-11-22 09:36:00|5979.82|5979.82|5979.82|5979.82|5979.82|5979.82|5979.82|5979.82|0
1637573780000|2021-11-22 09:36:20|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|5979.17|0
1637573820000|2021-11-22 09:37:00|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|5980.95|0
1637573880000|2021-11-22 09:38:00|5981.6|5981.6|5983.38|5983.38|5983.38|5983.38|5981.6|5981.6|0
1637574000000|2021-11-22 09:40:00|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|5981.6|0
1637574110000|2021-11-22 09:41:50|5979.82|5979.82|5978.04|5978.04|5979.82|5979.82|5978.04|5978.04|0
1637574130000|2021-11-22 09:42:10|5976.26|5976.26|5974.48|5974.48|5976.26|5976.26|5974.48|5974.48|0
1637574200000|2021-11-22 09:43:20|5972.7|5972.7|5970.92|5970.92|5972.7|5972.7|5970.92|5970.92|0
1637574290000|2021-11-22 09:44:50|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|0
1637574300000|2021-11-22 09:45:00|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|0
1637574320000|2021-11-22 09:45:20|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|0
1637574350000|2021-11-22 09:45:50|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|0
1637574490000|2021-11-22 09:48:10|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|5965.59|0
1637574640000|2021-11-22 09:50:40|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|5967.37|0
1637574680000|2021-11-22 09:51:20|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|5969.15|0
1637574690000|2021-11-22 09:51:30|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|5970.92|0
1637574700000|2021-11-22 09:51:40|5970.28|5970.28|5969.63|5969.63|5970.28|5970.28|5969.63|5969.63|0
1637574720000|2021-11-22 09:52:00|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|0
1637574760000|2021-11-22 09:52:40|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|5967.69|0
1637574790000|2021-11-22 09:53:10|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|0
1637574910000|2021-11-22 09:55:10|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|0
1637575100000|2021-11-22 09:58:20|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|5964.78|0
1637575290000|2021-11-22 10:01:30|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|5970.11|0
1637575430000|2021-11-22 10:03:50|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|5968.33|0
1637575470000|2021-11-22 10:04:30|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|5966.56|0
1637575570000|2021-11-22 10:06:10|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|5965.91|0
1637575630000|2021-11-22 10:07:10|5965.26|5965.26|5962.83|5962.83|5965.26|5965.26|5962.83|5962.83|0
1637575690000|2021-11-22 10:08:10|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|5964.61|0
1637575810000|2021-11-22 10:10:10|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|0
1637575960000|2021-11-22 10:12:40|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|0
1637576050000|2021-11-22 10:14:10|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|5966.39|0
1637576110000|2021-11-22 10:15:10|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|5969.95|0
1637576220000|2021-11-22 10:17:00|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|5969.3|0
1637576530000|2021-11-22 10:22:10|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|5967.36|0
1637576630000|2021-11-22 10:23:50|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|5966.71|0
1637576690000|2021-11-22 10:24:50|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|5964.93|0
1637577010000|2021-11-22 10:30:10|5966.71|5966.71|5962.51|5962.51|5966.71|5966.71|5962.51|5962.51|0
1637577120000|2021-11-22 10:32:00|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|5960.73|0
1637577330000|2021-11-22 10:35:30|5958.95|5958.95|5957.17|5957.17|5958.95|5958.95|5957.17|5957.17|0
1637577400000|2021-11-22 10:36:40|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|5956.52|0
1637577470000|2021-11-22 10:37:50|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1637577550000|2021-11-22 10:39:10|5952.32|5952.32|5952.97|5952.97|5952.97|5952.97|5952.32|5952.32|0
1637577600000|2021-11-22 10:40:00|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|0
1637577620000|2021-11-22 10:40:20|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1637577700000|2021-11-22 10:41:40|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|0
1637577730000|2021-11-22 10:42:10|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|5951.84|0
1637577790000|2021-11-22 10:43:10|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|5951.19|0
1637577800000|2021-11-22 10:43:20|5949.41|5949.41|5948.76|5948.76|5949.41|5949.41|5948.76|5948.76|0
1637577810000|2021-11-22 10:43:30|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|5950.54|0
1637577820000|2021-11-22 10:43:40|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|0
1637577910000|2021-11-22 10:45:10|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|5952.97|0
1637578050000|2021-11-22 10:47:30|5953.61|5953.61|5952.97|5952.97|5954.26|5954.26|5952.97|5952.97|0
1637578190000|2021-11-22 10:49:50|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|5952.32|0
1637578220000|2021-11-22 10:50:20|5952.97|5952.97|5957.17|5957.17|5957.17|5957.17|5952.97|5952.97|0
1637578230000|2021-11-22 10:50:30|5957.82|5957.82|5958.47|5958.47|5958.47|5958.47|5957.82|5957.82|0
1637578260000|2021-11-22 10:51:00|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1637578440000|2021-11-22 10:54:00|5960.89|5960.89|5962.67|5962.67|5962.67|5962.67|5960.89|5960.89|0
1637578480000|2021-11-22 10:54:40|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|5964.45|0
1637578500000|2021-11-22 10:55:00|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|5965.1|0
1637578510000|2021-11-22 10:55:10|5964.45|5964.45|5960.89|5960.89|5964.45|5964.45|5960.89|5960.89|0
1637578570000|2021-11-22 10:56:10|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1637578580000|2021-11-22 10:56:20|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|5962.02|0
1637578640000|2021-11-22 10:57:20|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|5960.24|0
1637578800000|2021-11-22 11:00:00|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|5959.6|0
1637578860000|2021-11-22 11:01:00|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|5958.95|0
1637579020000|2021-11-22 11:03:40|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|5957.17|0
1637579140000|2021-11-22 11:05:40|5955.39|5955.39|5955.39|5955.39|5955.39|5955.39|5955.39|5955.39|0
1637579200000|2021-11-22 11:06:40|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|0
1637579280000|2021-11-22 11:08:00|5955.39|5955.39|5955.39|5955.39|5955.39|5955.39|5955.39|5955.39|0
1637579310000|2021-11-22 11:08:30|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|5953.61|0
1637579510000|2021-11-22 11:11:50|5951.67|5951.67|5951.02|5951.02|5951.67|5951.67|5951.02|5951.02|0
1637579520000|2021-11-22 11:12:00|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1637579590000|2021-11-22 11:13:10|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1637579790000|2021-11-22 11:16:30|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|0
1637579880000|2021-11-22 11:18:00|5947.47|5947.47|5948.11|5948.11|5948.11|5948.11|5947.47|5947.47|0
1637579910000|2021-11-22 11:18:30|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|0
1637579930000|2021-11-22 11:18:50|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|5949.41|0
1637579980000|2021-11-22 11:19:40|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|5948.76|0
1637580010000|2021-11-22 11:20:10|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|5948.11|0
1637580090000|2021-11-22 11:21:30|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1637580320000|2021-11-22 11:25:20|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|0
1637580350000|2021-11-22 11:25:50|5945.04|5945.04|5945.04|5945.04|5945.04|5945.04|5945.04|5945.04|0
1637580380000|2021-11-22 11:26:20|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|0
1637580410000|2021-11-22 11:26:50|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|5947.47|0
1637580630000|2021-11-22 11:30:30|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|0
1637580810000|2021-11-22 11:33:30|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|5943.26|0
1637580940000|2021-11-22 11:35:40|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|5942.61|0
1637581300000|2021-11-22 11:41:40|5944.39|5944.39|5947.95|5947.95|5947.95|5947.95|5944.39|5944.39|0
1637581380000|2021-11-22 11:43:00|5947.3|5947.3|5948.6|5948.6|5948.6|5948.6|5947.3|5947.3|0
1637581760000|2021-11-22 11:49:20|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|5947.95|0
1637581800000|2021-11-22 11:50:00|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|5949.73|0
1637581900000|2021-11-22 11:51:40|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|5952.16|0
1637581980000|2021-11-22 11:53:00|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|0
1637582010000|2021-11-22 11:53:30|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|5946.82|0
1637582030000|2021-11-22 11:53:50|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|5948.6|0
1637582040000|2021-11-22 11:54:00|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|5949.25|0
1637582070000|2021-11-22 11:54:30|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|0
1637582260000|2021-11-22 11:57:40|5943.91|5943.91|5940.35|5940.35|5943.91|5943.91|5940.35|5940.35|0
1637582340000|2021-11-22 11:59:00|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|5942.13|0
1637582360000|2021-11-22 11:59:20|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|5943.43|0
1637582390000|2021-11-22 11:59:50|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|5945.2|0
1637582460000|2021-11-22 12:01:00|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|5941.65|0
1637582470000|2021-11-22 12:01:10|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|0
1637582540000|2021-11-22 12:02:20|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|5945.69|0
1637582570000|2021-11-22 12:02:50|5943.91|5943.91|5945.69|5945.69|5945.69|5945.69|5943.91|5943.91|0
1637582700000|2021-11-22 12:05:00|5938.57|5938.57|5942.13|5942.13|5942.13|5942.13|5938.57|5938.57|0
1637582720000|2021-11-22 12:05:20|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|5940.35|0
1637582730000|2021-11-22 12:05:30|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|5939.06|0
1637582750000|2021-11-22 12:05:50|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|5940.84|0
1637582830000|2021-11-22 12:07:10|5939.06|5939.06|5940.84|5940.84|5940.84|5940.84|5939.06|5939.06|0
1637582930000|2021-11-22 12:08:50|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|5940.19|0
1637582960000|2021-11-22 12:09:20|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|5938.41|0
1637583000000|2021-11-22 12:10:00|5937.76|5937.76|5934.69|5934.69|5937.76|5937.76|5934.69|5934.69|0
1637583010000|2021-11-22 12:10:10|5932.91|5932.91|5931.13|5931.13|5932.91|5932.91|5931.13|5931.13|0
1637583020000|2021-11-22 12:10:20|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|0
1637583040000|2021-11-22 12:10:40|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|0
1637583130000|2021-11-22 12:12:10|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|5929.35|0
1637583150000|2021-11-22 12:12:30|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|5931.13|0
1637583170000|2021-11-22 12:12:50|5930.48|5930.48|5931.13|5931.13|5931.13|5931.13|5930.48|5930.48|0
1637583230000|2021-11-22 12:13:50|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|0
1637583250000|2021-11-22 12:14:10|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|5928.06|0
1637583290000|2021-11-22 12:14:50|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|5929.84|0
1637583300000|2021-11-22 12:15:00|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|5931.61|0
1637583310000|2021-11-22 12:15:10|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|5932.26|0
1637583360000|2021-11-22 12:16:00|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|0
1637583470000|2021-11-22 12:17:50|5927.41|5927.41|5927.41|5927.41|5927.41|5927.41|5927.41|5927.41|0
1637583620000|2021-11-22 12:20:20|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|5930.97|0
1637583660000|2021-11-22 12:21:00|5929.03|5929.03|5929.67|5929.67|5929.67|5929.67|5929.03|5929.03|0
1637583690000|2021-11-22 12:21:30|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1637583700000|2021-11-22 12:21:40|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|5928.54|0
1637583720000|2021-11-22 12:22:00|5927.89|5927.89|5924.82|5924.82|5927.89|5927.89|5924.82|5924.82|0
1637583790000|2021-11-22 12:23:10|5925.47|5925.47|5925.47|5925.47|5925.47|5925.47|5925.47|5925.47|0
1637583810000|2021-11-22 12:23:30|5923.69|5923.69|5925.47|5925.47|5925.47|5925.47|5923.69|5923.69|0
1637583890000|2021-11-22 12:24:50|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|5924.82|0
1637583930000|2021-11-22 12:25:30|5921.26|5921.26|5919.48|5919.48|5921.26|5921.26|5919.48|5919.48|0
1637583940000|2021-11-22 12:25:40|5918.84|5918.84|5915.12|5915.12|5918.84|5918.84|5915.12|5915.12|0
1637583950000|2021-11-22 12:25:50|5913.34|5913.34|5915.12|5915.12|5915.12|5915.12|5913.34|5913.34|0
1637583960000|2021-11-22 12:26:00|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|0
1637583990000|2021-11-22 12:26:30|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|5912.21|0
1637584020000|2021-11-22 12:27:00|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1637584050000|2021-11-22 12:27:30|5912.21|5912.21|5912.21|5912.21|5912.85|5912.85|5911.56|5911.56|0
1637584070000|2021-11-22 12:27:50|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|5911.56|0
1637584080000|2021-11-22 12:28:00|5910.91|5910.91|5908.97|5908.97|5910.91|5910.91|5908.97|5908.97|0
1637584140000|2021-11-22 12:29:00|5910.91|5910.91|5911.56|5911.56|5911.56|5911.56|5910.91|5910.91|0
1637584170000|2021-11-22 12:29:30|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|0
1637584210000|2021-11-22 12:30:10|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|5908.48|0
1637584220000|2021-11-22 12:30:20|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|0
1637584260000|2021-11-22 12:31:00|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|5911.39|0
1637584270000|2021-11-22 12:31:10|5910.75|5910.75|5909.45|5909.45|5910.75|5910.75|5909.45|5909.45|0
1637584290000|2021-11-22 12:31:30|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1637584320000|2021-11-22 12:32:00|5908.32|5908.32|5908.97|5908.97|5908.97|5908.97|5908.32|5908.32|0
1637584390000|2021-11-22 12:33:10|5910.75|5910.75|5914.95|5914.95|5914.95|5914.95|5910.75|5910.75|0
1637584400000|2021-11-22 12:33:20|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|5916.73|0
1637584450000|2021-11-22 12:34:10|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|5914.95|0
1637584520000|2021-11-22 12:35:20|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|5915.6|0
1637584570000|2021-11-22 12:36:10|5917.38|5917.38|5920.94|5920.94|5920.94|5920.94|5917.38|5917.38|0
1637584580000|2021-11-22 12:36:20|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|0
1637584620000|2021-11-22 12:37:00|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|0
1637584680000|2021-11-22 12:38:00|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|0
1637584740000|2021-11-22 12:39:00|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|5920.94|0
1637584890000|2021-11-22 12:41:30|5921.58|5921.58|5920.94|5920.94|5921.58|5921.58|5920.94|5920.94|0
1637585060000|2021-11-22 12:44:20|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|5920.29|0
1637585070000|2021-11-22 12:44:30|5919.64|5919.64|5919.64|5919.64|5919.64|5919.64|5919.64|5919.64|0
1637585080000|2021-11-22 12:44:40|5918.99|5918.99|5918.35|5918.35|5918.99|5918.99|5918.35|5918.35|0
1637585100000|2021-11-22 12:45:00|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|5917.7|0
1637585160000|2021-11-22 12:46:00|5918.35|5918.35|5918.99|5918.99|5918.99|5918.99|5918.35|5918.35|0
1637585220000|2021-11-22 12:47:00|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|0
1637585230000|2021-11-22 12:47:10|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|5916.57|0
1637585250000|2021-11-22 12:47:30|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|0
1637585320000|2021-11-22 12:48:40|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|5913.66|0
1637585380000|2021-11-22 12:49:40|5914.3|5914.3|5912.53|5912.53|5914.3|5914.3|5912.53|5912.53|0
1637585450000|2021-11-22 12:50:50|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|5913.17|0
1637585590000|2021-11-22 12:53:10|5912.53|5912.53|5910.58|5910.58|5912.53|5912.53|5910.58|5910.58|0
1637585600000|2021-11-22 12:53:20|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|5908.81|0
1637585630000|2021-11-22 12:53:50|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|0
1637585750000|2021-11-22 12:55:50|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1637585760000|2021-11-22 12:56:00|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|5909.45|0
1637585830000|2021-11-22 12:57:10|5913.01|5913.01|5913.01|5913.01|5913.01|5913.01|5913.01|5913.01|0
1637585890000|2021-11-22 12:58:10|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|5911.72|0
1637585970000|2021-11-22 12:59:30|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|0
1637586010000|2021-11-22 13:00:10|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1637586300000|2021-11-22 13:05:00|5908.64|5908.64|5908.64|5908.64|5908.64|5908.64|5908.64|5908.64|0
1637586360000|2021-11-22 13:06:00|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1637586480000|2021-11-22 13:08:00|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|5905.08|0
1637586530000|2021-11-22 13:08:50|5906.86|5906.86|5906.86|5906.86|5910.42|5910.42|5906.86|5906.86|0
1637586550000|2021-11-22 13:09:10|5908.64|5908.64|5910.42|5910.42|5910.42|5910.42|5908.64|5908.64|0
1637586630000|2021-11-22 13:10:30|5909.77|5909.77|5911.07|5911.07|5911.07|5911.07|5909.77|5909.77|0
1637586800000|2021-11-22 13:13:20|5910.42|5910.42|5909.77|5909.77|5910.42|5910.42|5909.77|5909.77|0
1637586850000|2021-11-22 13:14:10|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|5910.42|0
1637587190000|2021-11-22 13:19:50|5912.2|5912.2|5913.98|5913.98|5913.98|5913.98|5912.2|5912.2|0
1637587200000|2021-11-22 13:20:00|5914.63|5914.63|5914.63|5914.63|5914.63|5914.63|5912.85|5912.85|0
1637587340000|2021-11-22 13:22:20|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|5916.4|0
1637587350000|2021-11-22 13:22:30|5915.76|5915.76|5915.11|5915.11|5915.76|5915.76|5915.11|5915.11|0
1637587360000|2021-11-22 13:22:40|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|0
1637587380000|2021-11-22 13:23:00|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|5913.98|0
1637587560000|2021-11-22 13:26:00|5917.54|5917.54|5919.31|5919.31|5919.31|5919.31|5915.76|5915.76|0
1637587570000|2021-11-22 13:26:10|5919.96|5919.96|5919.31|5919.31|5919.96|5919.96|5919.31|5919.31|0
1637587580000|2021-11-22 13:26:20|5918.02|5918.02|5918.02|5918.02|5918.02|5918.02|5918.02|5918.02|0
1637587670000|2021-11-22 13:27:50|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|5918.67|0
1637587800000|2021-11-22 13:30:00|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|5920.45|0
1637587910000|2021-11-22 13:31:50|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|5916.89|0
1637587920000|2021-11-22 13:32:00|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|5915.11|0
1637587930000|2021-11-22 13:32:10|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|5915.76|0
1637588250000|2021-11-22 13:37:30|5913.98|5913.98|5912.2|5912.2|5913.98|5913.98|5912.2|5912.2|0
1637588370000|2021-11-22 13:39:30|5910.42|5910.42|5908.64|5908.64|5910.42|5910.42|5908.64|5908.64|0
1637588390000|2021-11-22 13:39:50|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1637588410000|2021-11-22 13:40:10|5904.27|5904.27|5903.14|5903.14|5904.92|5904.92|5903.14|5903.14|0
1637588440000|2021-11-22 13:40:40|5899.58|5899.58|5897.81|5897.81|5899.58|5899.58|5897.81|5897.81|0
1637588450000|2021-11-22 13:40:50|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|5899.58|0
1637588460000|2021-11-22 13:41:00|5897.81|5897.81|5897.81|5897.81|5897.81|5897.81|5897.81|5897.81|0
1637588470000|2021-11-22 13:41:10|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|5897.16|0
1637588500000|2021-11-22 13:41:40|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|5898.94|0
1637588510000|2021-11-22 13:41:50|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|5900.72|0
1637588540000|2021-11-22 13:42:20|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|5899.42|0
1637588590000|2021-11-22 13:43:10|5897.64|5897.64|5895.86|5895.86|5897.64|5897.64|5895.86|5895.86|0
1637588630000|2021-11-22 13:43:50|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|5897.64|0
1637588640000|2021-11-22 13:44:00|5895.86|5895.86|5895.86|5895.86|5897.64|5897.64|5895.86|5895.86|0
1637588680000|2021-11-22 13:44:40|5894.08|5894.08|5892.31|5892.31|5894.08|5894.08|5892.31|5892.31|0
1637588700000|2021-11-22 13:45:00|5895.86|5895.86|5895.86|5895.86|5895.86|5895.86|5895.86|5895.86|0
1637588710000|2021-11-22 13:45:10|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|5896.51|0
1637588740000|2021-11-22 13:45:40|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|5898.29|0
1637588780000|2021-11-22 13:46:20|5896.99|5896.99|5895.7|5895.7|5896.99|5896.99|5895.7|5895.7|0
1637588790000|2021-11-22 13:46:30|5896.35|5896.35|5897.64|5897.64|5897.64|5897.64|5896.35|5896.35|0
1637588810000|2021-11-22 13:46:50|5894.08|5894.08|5894.73|5894.73|5894.73|5894.73|5894.08|5894.08|0
1637588830000|2021-11-22 13:47:10|5894.08|5894.08|5893.44|5893.44|5894.08|5894.08|5893.44|5893.44|0
1637588930000|2021-11-22 13:48:50|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1637588960000|2021-11-22 13:49:20|5894.57|5894.57|5898.13|5898.13|5898.13|5898.13|5894.57|5894.57|0
1637589140000|2021-11-22 13:52:20|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|0
1637589160000|2021-11-22 13:52:40|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|0
1637589170000|2021-11-22 13:52:50|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|0
1637589240000|2021-11-22 13:54:00|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|5904.11|0
1637589330000|2021-11-22 13:55:30|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1637589350000|2021-11-22 13:55:50|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|0
1637589410000|2021-11-22 13:56:50|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|0
1637589460000|2021-11-22 13:57:40|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|5908.96|0
1637589480000|2021-11-22 13:58:00|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|5909.61|0
1637589600000|2021-11-22 14:00:00|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|5910.26|0
1637589610000|2021-11-22 14:00:10|5912.04|5912.04|5914.46|5914.46|5914.46|5914.46|5912.04|5912.04|0
1637589680000|2021-11-22 14:01:20|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|5916.24|0
1637589710000|2021-11-22 14:01:50|5918.02|5918.02|5918.67|5918.67|5918.67|5918.67|5918.02|5918.02|0
1637589720000|2021-11-22 14:02:00|5920.45|5920.45|5922.22|5922.22|5922.22|5922.22|5920.45|5920.45|0
1637589730000|2021-11-22 14:02:10|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1637589780000|2021-11-22 14:03:00|5921.74|5921.74|5919.96|5919.96|5921.74|5921.74|5919.96|5919.96|0
1637589830000|2021-11-22 14:03:50|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|5921.74|0
1637589850000|2021-11-22 14:04:10|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|5921.09|0
1637589860000|2021-11-22 14:04:20|5921.74|5921.74|5925.3|5925.3|5925.3|5925.3|5921.74|5921.74|0
1637589900000|2021-11-22 14:05:00|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1637589910000|2021-11-22 14:05:10|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|5925.3|0
1637589980000|2021-11-22 14:06:20|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1637590000000|2021-11-22 14:06:40|5924.17|5924.17|5924.17|5924.17|5924.17|5924.17|5924.17|5924.17|0
1637590110000|2021-11-22 14:08:30|5923.52|5923.52|5922.22|5922.22|5923.52|5923.52|5922.22|5922.22|0
1637590140000|2021-11-22 14:09:00|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|5923.52|0
1637590190000|2021-11-22 14:09:50|5924.17|5924.17|5924.81|5924.81|5924.81|5924.81|5924.17|5924.17|0
1637590240000|2021-11-22 14:10:40|5926.59|5926.59|5927.24|5927.24|5927.24|5927.24|5926.59|5926.59|0
1637590260000|2021-11-22 14:11:00|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|5925.46|0
1637590290000|2021-11-22 14:11:30|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|0
1637590300000|2021-11-22 14:11:40|5925.46|5925.46|5927.24|5927.24|5927.24|5927.24|5925.46|5925.46|0
1637590310000|2021-11-22 14:11:50|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|5927.89|0
1637590320000|2021-11-22 14:12:00|5927.24|5927.24|5927.24|5927.24|5927.24|5927.24|5927.24|5927.24|0
1637590330000|2021-11-22 14:12:10|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|5925.95|0
1637590340000|2021-11-22 14:12:20|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1637590370000|2021-11-22 14:12:50|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|0
1637590440000|2021-11-22 14:14:00|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1637590450000|2021-11-22 14:14:10|5925.95|5925.95|5925.3|5925.3|5925.95|5925.95|5925.3|5925.3|0
1637590520000|2021-11-22 14:15:20|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|0
1637590590000|2021-11-22 14:16:30|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|5922.87|0
1637590720000|2021-11-22 14:18:40|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|5924.65|0
1637590740000|2021-11-22 14:19:00|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|5926.43|0
1637590810000|2021-11-22 14:20:10|5925.78|5925.78|5927.56|5927.56|5927.56|5927.56|5925.78|5925.78|0
1637590830000|2021-11-22 14:20:30|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1637590840000|2021-11-22 14:20:40|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1637590860000|2021-11-22 14:21:00|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|5931.12|0
1637590950000|2021-11-22 14:22:30|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|5932.9|0
1637590990000|2021-11-22 14:23:10|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1637591100000|2021-11-22 14:25:00|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|0
1637591120000|2021-11-22 14:25:20|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|5930.63|0
1637591130000|2021-11-22 14:25:30|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|5929.99|0
1637591160000|2021-11-22 14:26:00|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|5929.34|0
1637591390000|2021-11-22 14:29:50|5928.69|5928.69|5928.69|5928.69|5928.69|5928.69|5928.69|5928.69|0
1637591400000|2021-11-22 14:30:00|5930.47|5930.47|5926.91|5926.91|5930.47|5930.47|5925.13|5925.13|0
1637591410000|2021-11-22 14:30:10|5924.97|5924.97|5925.62|5925.62|5926.27|5926.27|5924.97|5924.97|0
1637591430000|2021-11-22 14:30:30|5924.97|5924.97|5923.68|5923.68|5924.97|5924.97|5923.68|5923.68|0
1637591470000|2021-11-22 14:31:10|5923.03|5923.03|5922.38|5922.38|5923.03|5923.03|5922.38|5922.38|0
1637591520000|2021-11-22 14:32:00|5923.03|5923.03|5926.59|5926.59|5926.59|5926.59|5923.03|5923.03|0
1637591530000|2021-11-22 14:32:10|5928.36|5928.36|5926.59|5926.59|5928.36|5928.36|5924.81|5924.81|0
1637591550000|2021-11-22 14:32:30|5924.81|5924.81|5924.81|5924.81|5924.81|5924.81|5923.03|5923.03|0
1637591570000|2021-11-22 14:32:50|5923.03|5923.03|5919.47|5919.47|5923.03|5923.03|5919.47|5919.47|0
1637591590000|2021-11-22 14:33:10|5917.69|5917.69|5917.69|5917.69|5917.69|5917.69|5917.69|5917.69|0
1637591650000|2021-11-22 14:34:10|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5921.25|5921.25|0
1637591660000|2021-11-22 14:34:20|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|0
1637591670000|2021-11-22 14:34:30|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|0
1637591680000|2021-11-22 14:34:40|5920.12|5920.12|5920.12|5920.12|5920.12|5920.12|5920.12|5920.12|0
1637591700000|2021-11-22 14:35:00|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|5920.77|0
1637591710000|2021-11-22 14:35:10|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|5922.54|0
1637591750000|2021-11-22 14:35:50|5921.9|5921.9|5920.12|5920.12|5921.9|5921.9|5920.12|5920.12|0
1637591790000|2021-11-22 14:36:30|5918.34|5918.34|5917.69|5917.69|5918.34|5918.34|5917.69|5917.69|0
1637591800000|2021-11-22 14:36:40|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|0
1637591840000|2021-11-22 14:37:20|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|0
1637591870000|2021-11-22 14:37:50|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|5917.86|0
1637591880000|2021-11-22 14:38:00|5916.08|5916.08|5917.21|5917.21|5917.86|5917.86|5916.08|5916.08|0
1637591920000|2021-11-22 14:38:40|5918.99|5918.99|5918.99|5918.99|5918.99|5918.99|5918.99|5918.99|0
1637591930000|2021-11-22 14:38:50|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|5917.21|0
1637591940000|2021-11-22 14:39:00|5916.56|5916.56|5915.91|5915.91|5916.56|5916.56|5915.91|5915.91|0
1637591960000|2021-11-22 14:39:20|5916.56|5916.56|5917.21|5917.21|5917.21|5917.21|5916.56|5916.56|0
1637591970000|2021-11-22 14:39:30|5918.99|5918.99|5917.21|5917.21|5918.99|5918.99|5917.21|5917.21|0
1637592050000|2021-11-22 14:40:50|5916.56|5916.56|5915.27|5915.27|5916.56|5916.56|5915.27|5915.27|0
1637592060000|2021-11-22 14:41:00|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|5915.91|0
1637592090000|2021-11-22 14:41:30|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|5914.13|0
1637592110000|2021-11-22 14:41:50|5914.78|5914.78|5914.78|5914.78|5914.78|5914.78|5914.78|5914.78|0
1637592120000|2021-11-22 14:42:00|5918.34|5918.34|5916.56|5916.56|5918.34|5918.34|5916.56|5916.56|0
1637592150000|2021-11-22 14:42:30|5914.78|5914.78|5905.89|5905.89|5914.78|5914.78|5905.89|5905.89|0
1637592160000|2021-11-22 14:42:40|5904.11|5904.11|5906.54|5906.54|5906.54|5906.54|5904.11|5904.11|0
1637592190000|2021-11-22 14:43:10|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|5908.31|0
1637592230000|2021-11-22 14:43:50|5906.54|5906.54|5899.42|5899.42|5906.54|5906.54|5899.42|5899.42|0
1637592240000|2021-11-22 14:44:00|5898.13|5898.13|5898.77|5898.77|5898.77|5898.77|5898.13|5898.13|0
1637592250000|2021-11-22 14:44:10|5898.13|5898.13|5897.48|5897.48|5898.13|5898.13|5897.48|5897.48|0
1637592310000|2021-11-22 14:45:10|5895.7|5895.7|5893.92|5893.92|5895.7|5895.7|5893.92|5893.92|0
1637592320000|2021-11-22 14:45:20|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|5893.27|0
1637592330000|2021-11-22 14:45:30|5893.92|5893.92|5893.92|5893.92|5893.92|5893.92|5893.92|5893.92|0
1637592380000|2021-11-22 14:46:20|5892.14|5892.14|5890.36|5890.36|5892.14|5892.14|5890.36|5890.36|0
1637592390000|2021-11-22 14:46:30|5893.92|5893.92|5892.14|5892.14|5893.92|5893.92|5892.14|5892.14|0
1637592440000|2021-11-22 14:47:20|5888.58|5888.58|5886.81|5886.81|5888.58|5888.58|5886.81|5886.81|0
1637592450000|2021-11-22 14:47:30|5890.36|5890.36|5893.92|5893.92|5893.92|5893.92|5890.36|5890.36|0
1637592470000|2021-11-22 14:47:50|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|0
1637592500000|2021-11-22 14:48:20|5888.58|5888.58|5888.58|5888.58|5890.36|5890.36|5887.94|5887.94|0
1637592530000|2021-11-22 14:48:50|5890.36|5890.36|5892.14|5892.14|5892.14|5892.14|5890.36|5890.36|0
1637592540000|2021-11-22 14:49:00|5892.79|5892.79|5891.01|5891.01|5892.79|5892.79|5891.01|5891.01|0
1637592570000|2021-11-22 14:49:30|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1637592580000|2021-11-22 14:49:40|5894.57|5894.57|5894.57|5894.57|5894.57|5894.57|5894.57|5894.57|0
1637592620000|2021-11-22 14:50:20|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1637592650000|2021-11-22 14:50:50|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|5892.14|0
1637592660000|2021-11-22 14:51:00|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|5892.79|0
1637592700000|2021-11-22 14:51:40|5896.35|5896.35|5896.99|5896.99|5896.99|5896.99|5896.35|5896.35|0
1637592750000|2021-11-22 14:52:30|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|0
1637592780000|2021-11-22 14:53:00|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1637592810000|2021-11-22 14:53:30|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|0
1637592850000|2021-11-22 14:54:10|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1637592860000|2021-11-22 14:54:20|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|5898.77|0
1637592890000|2021-11-22 14:54:50|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|5896.99|0
1637592900000|2021-11-22 14:55:00|5898.77|5898.77|5898.13|5898.13|5898.77|5898.77|5898.13|5898.13|0
1637592920000|2021-11-22 14:55:20|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|0
1637592940000|2021-11-22 14:55:40|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|5898.13|0
1637593000000|2021-11-22 14:56:40|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|5896.35|0
1637593020000|2021-11-22 14:57:00|5899.9|5899.9|5901.68|5901.68|5901.68|5901.68|5899.9|5899.9|0
1637593090000|2021-11-22 14:58:10|5903.46|5903.46|5904.11|5904.11|5904.11|5904.11|5903.46|5903.46|0
1637593110000|2021-11-22 14:58:30|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|0
1637593120000|2021-11-22 14:58:40|5905.24|5905.24|5903.46|5903.46|5907.02|5907.02|5903.46|5903.46|0
1637593160000|2021-11-22 14:59:20|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|0
1637593230000|2021-11-22 15:00:30|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|0
1637593240000|2021-11-22 15:00:40|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|5901.68|0
1637593280000|2021-11-22 15:01:20|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|5903.46|0
1637593360000|2021-11-22 15:02:40|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|0
1637593400000|2021-11-22 15:03:20|5903.95|5903.95|5903.95|5903.95|5905.24|5905.24|5903.3|5903.3|0
1637593410000|2021-11-22 15:03:30|5904.59|5904.59|5905.24|5905.24|5905.24|5905.24|5904.59|5904.59|0
1637593420000|2021-11-22 15:03:40|5904.59|5904.59|5904.59|5904.59|5904.59|5904.59|5904.59|5904.59|0
1637593440000|2021-11-22 15:04:00|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|5905.24|0
1637593490000|2021-11-22 15:04:50|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|5905.89|0
1637593510000|2021-11-22 15:05:10|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|5902.33|0
1637593520000|2021-11-22 15:05:20|5898.77|5898.77|5899.9|5899.9|5899.9|5899.9|5895.7|5895.7|0
1637593550000|2021-11-22 15:05:50|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|0
1637593670000|2021-11-22 15:07:50|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|5895.7|0
1637593750000|2021-11-22 15:09:10|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|5895.05|0
1637593770000|2021-11-22 15:09:30|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|5896.83|0
1637593780000|2021-11-22 15:09:40|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|5898.61|0
1637593790000|2021-11-22 15:09:50|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|5899.26|0
1637593800000|2021-11-22 15:10:00|5899.9|5899.9|5903.46|5903.46|5903.46|5903.46|5899.9|5899.9|0
1637593810000|2021-11-22 15:10:10|5905.24|5905.24|5907.02|5907.02|5907.02|5907.02|5905.24|5905.24|0
1637593830000|2021-11-22 15:10:30|5908.8|5908.8|5907.02|5907.02|5908.8|5908.8|5907.02|5907.02|0
1637593930000|2021-11-22 15:12:10|5905.24|5905.24|5907.02|5907.02|5907.02|5907.02|5905.24|5905.24|0
1637593990000|2021-11-22 15:13:10|5905.24|5905.24|5902.81|5902.81|5905.24|5905.24|5902.81|5902.81|0
1637594000000|2021-11-22 15:13:20|5902.17|5902.17|5902.81|5902.81|5902.81|5902.81|5902.17|5902.17|0
1637594050000|2021-11-22 15:14:10|5903.46|5903.46|5907.02|5907.02|5907.02|5907.02|5903.46|5903.46|0
1637594130000|2021-11-22 15:15:30|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|5907.67|0
1637594180000|2021-11-22 15:16:20|5905.89|5905.89|5909.45|5909.45|5909.45|5909.45|5905.89|5905.89|0
1637594210000|2021-11-22 15:16:50|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|5908.8|0
1637594230000|2021-11-22 15:17:10|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|5908.15|0
1637594240000|2021-11-22 15:17:20|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|5907.5|0
1637594250000|2021-11-22 15:17:30|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|5906.86|0
1637594280000|2021-11-22 15:18:00|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|0
1637594290000|2021-11-22 15:18:10|5902|5902|5907.34|5907.34|5907.34|5907.34|5902|5902|0
1637594350000|2021-11-22 15:19:10|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|5905.56|0
1637594360000|2021-11-22 15:19:20|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|0
1637594410000|2021-11-22 15:20:10|5909.12|5909.12|5910.9|5910.9|5910.9|5910.9|5909.12|5909.12|0
1637594430000|2021-11-22 15:20:30|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|0
1637594450000|2021-11-22 15:20:50|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|0
1637594460000|2021-11-22 15:21:00|5912.68|5912.68|5910.9|5910.9|5912.68|5912.68|5910.9|5910.9|0
1637594500000|2021-11-22 15:21:40|5911.54|5911.54|5910.9|5910.9|5911.54|5911.54|5910.9|5910.9|0
1637594550000|2021-11-22 15:22:30|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|5912.68|0
1637594690000|2021-11-22 15:24:50|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|5914.46|0
1637594710000|2021-11-22 15:25:10|5912.68|5912.68|5910.09|5910.09|5912.68|5912.68|5909.44|5909.44|0
1637594720000|2021-11-22 15:25:20|5910.73|5910.73|5912.51|5912.51|5912.51|5912.51|5910.73|5910.73|0
1637594730000|2021-11-22 15:25:30|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|5913.16|0
1637594740000|2021-11-22 15:25:40|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|0
1637594750000|2021-11-22 15:25:50|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|5907.82|0
1637594760000|2021-11-22 15:26:00|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|0
1637594800000|2021-11-22 15:26:40|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|5906.69|0
1637594810000|2021-11-22 15:26:50|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|5908.47|0
1637594820000|2021-11-22 15:27:00|5910.25|5910.25|5910.25|5910.25|5910.25|5910.25|5910.25|5910.25|0
1637594830000|2021-11-22 15:27:10|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|5912.03|0
1637594880000|2021-11-22 15:28:00|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|5910.73|0
1637594940000|2021-11-22 15:29:00|5908.96|5908.96|5910.73|5910.73|5910.73|5910.73|5908.96|5908.96|0
1637594950000|2021-11-22 15:29:10|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|5911.38|0
1637594980000|2021-11-22 15:29:40|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|5909.6|0
1637595090000|2021-11-22 15:31:30|5910.25|5910.25|5908.47|5908.47|5910.25|5910.25|5908.47|5908.47|0
1637595100000|2021-11-22 15:31:40|5909.12|5909.12|5909.12|5909.12|5909.12|5909.12|5909.12|5909.12|0
1637595110000|2021-11-22 15:31:50|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|5907.34|0
1637595130000|2021-11-22 15:32:10|5909.12|5909.12|5910.9|5910.9|5910.9|5910.9|5909.12|5909.12|0
1637595140000|2021-11-22 15:32:20|5912.68|5912.68|5915.75|5915.75|5915.75|5915.75|5912.68|5912.68|0
1637595150000|2021-11-22 15:32:30|5917.53|5917.53|5917.53|5917.53|5917.53|5917.53|5917.53|5917.53|0
1637595170000|2021-11-22 15:32:50|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|5913.97|0
1637595240000|2021-11-22 15:34:00|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|5914.62|0
1637595260000|2021-11-22 15:34:20|5915.27|5915.27|5915.27|5915.27|5915.27|5915.27|5915.27|5915.27|0
1637595300000|2021-11-22 15:35:00|5917.04|5917.04|5917.04|5917.04|5917.04|5917.04|5917.04|5917.04|0
1637595310000|2021-11-22 15:35:10|5917.69|5917.69|5917.69|5917.69|5917.69|5917.69|5917.69|5917.69|0
1637595330000|2021-11-22 15:35:30|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|5921.25|0
1637595340000|2021-11-22 15:35:40|5923.03|5923.03|5921.25|5921.25|5923.03|5923.03|5921.25|5921.25|0
1637595390000|2021-11-22 15:36:30|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|5923.03|0
1637595410000|2021-11-22 15:36:50|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|5919.47|0
1637595420000|2021-11-22 15:37:00|5921.25|5921.25|5924.81|5924.81|5924.81|5924.81|5921.25|5921.25|0
1637595430000|2021-11-22 15:37:10|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|5926.59|0
1637595440000|2021-11-22 15:37:20|5928.36|5928.36|5928.36|5928.36|5930.14|5930.14|5928.36|5928.36|0
1637595450000|2021-11-22 15:37:30|5937.26|5937.26|5928.36|5928.36|5937.26|5937.26|5928.36|5928.36|0
1637595480000|2021-11-22 15:38:00|5926.59|5926.59|5924.81|5924.81|5926.59|5926.59|5924.81|5924.81|0
1637595500000|2021-11-22 15:38:20|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|0
1637595530000|2021-11-22 15:38:50|5923.68|5923.68|5921.9|5921.9|5923.68|5923.68|5921.9|5921.9|0
1637595570000|2021-11-22 15:39:30|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|5923.68|0
1637595620000|2021-11-22 15:40:20|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|0
1637595660000|2021-11-22 15:41:00|5929.01|5929.01|5929.66|5929.66|5929.66|5929.66|5929.01|5929.01|0
1637595670000|2021-11-22 15:41:10|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1637595680000|2021-11-22 15:41:20|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1637595740000|2021-11-22 15:42:20|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|5935.16|0
1637595790000|2021-11-22 15:43:10|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|5934.51|0
1637595810000|2021-11-22 15:43:30|5930.95|5930.95|5932.73|5932.73|5932.73|5932.73|5930.95|5930.95|0
1637595920000|2021-11-22 15:45:20|5930.95|5930.95|5932.73|5932.73|5932.73|5932.73|5930.95|5930.95|0
1637596000000|2021-11-22 15:46:40|5929.18|5929.18|5930.95|5930.95|5930.95|5930.95|5929.18|5929.18|0
1637596050000|2021-11-22 15:47:30|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|5931.6|0
1637596100000|2021-11-22 15:48:20|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|5932.25|0
1637596190000|2021-11-22 15:49:50|5930.47|5930.47|5929.18|5929.18|5930.47|5930.47|5929.18|5929.18|0
1637596270000|2021-11-22 15:51:10|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|5927.4|0
1637596280000|2021-11-22 15:51:20|5926.75|5926.75|5926.1|5926.1|5926.75|5926.75|5926.1|5926.1|0
1637596300000|2021-11-22 15:51:40|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|0
1637596320000|2021-11-22 15:52:00|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|5927.88|0
1637596350000|2021-11-22 15:52:30|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|0
1637596370000|2021-11-22 15:52:50|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|5929.01|0
1637596390000|2021-11-22 15:53:10|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|0
1637596410000|2021-11-22 15:53:30|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|5931.44|0
1637596420000|2021-11-22 15:53:40|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|5933.22|0
1637596440000|2021-11-22 15:54:00|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|5929.66|0
1637596590000|2021-11-22 15:56:30|5929.01|5929.01|5928.36|5928.36|5929.01|5929.01|5928.36|5928.36|0
1637596610000|2021-11-22 15:56:50|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|0
1637596630000|2021-11-22 15:57:10|5931.92|5931.92|5931.92|5931.92|5931.92|5931.92|5931.92|5931.92|0
1637596660000|2021-11-22 15:57:40|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|0
1637596700000|2021-11-22 15:58:20|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|0
1637596710000|2021-11-22 15:58:30|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|5928.36|0
1637596760000|2021-11-22 15:59:20|5930.14|5930.14|5930.14|5930.14|5931.92|5931.92|5930.14|5930.14|0
1637596790000|2021-11-22 15:59:50|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|5930.79|0
1637596800000|2021-11-22 16:00:00|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|0
1637596930000|2021-11-22 16:02:10|5931.92|5931.92|5933.7|5933.7|5933.7|5933.7|5931.92|5931.92|0
1637596950000|2021-11-22 16:02:30|5935.48|5935.48|5933.7|5933.7|5935.48|5935.48|5933.7|5933.7|0
1637596990000|2021-11-22 16:03:10|5931.92|5931.92|5931.92|5931.92|5931.92|5931.92|5931.92|5931.92|0
1637597030000|2021-11-22 16:03:50|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|5930.14|0
1637597110000|2021-11-22 16:05:10|5929.5|5929.5|5928.85|5928.85|5929.5|5929.5|5928.85|5928.85|0
1637597120000|2021-11-22 16:05:20|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|5929.5|0
1637597160000|2021-11-22 16:06:00|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|5925.94|0
1637597190000|2021-11-22 16:06:30|5925.29|5925.29|5924|5924|5925.29|5925.29|5924|5924|0
1637597280000|2021-11-22 16:08:00|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|5925.77|0
1637597300000|2021-11-22 16:08:20|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|0
1637597310000|2021-11-22 16:08:30|5929.33|5929.33|5929.33|5929.33|5929.33|5929.33|5929.33|5929.33|0
1637597320000|2021-11-22 16:08:40|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|0
1637597380000|2021-11-22 16:09:40|5929.33|5929.33|5929.33|5929.33|5929.33|5929.33|5929.33|5929.33|0
1637597420000|2021-11-22 16:10:20|5928.68|5928.68|5925.61|5925.61|5928.68|5928.68|5925.61|5925.61|0
1637597430000|2021-11-22 16:10:30|5926.26|5926.26|5926.91|5926.91|5926.91|5926.91|5926.26|5926.26|0
1637597460000|2021-11-22 16:11:00|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|0
1637597480000|2021-11-22 16:11:20|5928.2|5928.2|5927.55|5927.55|5928.2|5928.2|5927.55|5927.55|0
1637597510000|2021-11-22 16:11:50|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|5928.2|0
1637597620000|2021-11-22 16:13:40|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|5927.55|0
1637597630000|2021-11-22 16:13:50|5926.91|5926.91|5926.91|5926.91|5926.91|5926.91|5926.26|5926.26|0
1637597660000|2021-11-22 16:14:20|5928.68|5928.68|5934.02|5934.02|5934.02|5934.02|5928.68|5928.68|0
1637597670000|2021-11-22 16:14:30|5930.46|5930.46|5932.24|5932.24|5932.24|5932.24|5930.46|5930.46|0
1637597700000|2021-11-22 16:15:00|5932.89|5932.89|5931.11|5931.11|5932.89|5932.89|5931.11|5931.11|0
1637597790000|2021-11-22 16:16:30|5929.33|5929.33|5931.11|5931.11|5931.11|5931.11|5929.33|5929.33|0
1637597840000|2021-11-22 16:17:20|5931.76|5931.76|5931.76|5931.76|5931.76|5931.76|5931.76|5931.76|0
1637597850000|2021-11-22 16:17:30|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|5931.11|0
1637597860000|2021-11-22 16:17:40|5930.46|5930.46|5929.82|5929.82|5930.46|5930.46|5929.82|5929.82|0
1637597870000|2021-11-22 16:17:50|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|5930.46|0
1637597900000|2021-11-22 16:18:20|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|5928.68|0
1637597910000|2021-11-22 16:18:30|5930.46|5930.46|5929.82|5929.82|5930.46|5930.46|5929.82|5929.82|0
1637597920000|2021-11-22 16:18:40|5928.52|5928.52|5934.5|5934.5|5934.5|5934.5|5928.52|5928.52|0
1637597940000|2021-11-22 16:19:00|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|5932.73|0
1637597950000|2021-11-22 16:19:10|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|5933.37|0
1637598010000|2021-11-22 16:20:10|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|5931.59|0
1637598020000|2021-11-22 16:20:20|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|5930.95|0
1637598090000|2021-11-22 16:21:30|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|0
1637598100000|2021-11-22 16:21:40|5925.61|5925.61|5925.61|5925.61|5925.61|5925.61|5925.61|5925.61|0
1637598130000|2021-11-22 16:22:10|5924.96|5924.96|5924.96|5924.96|5924.96|5924.96|5924.96|5924.96|0
1637598210000|2021-11-22 16:23:30|5926.74|5926.74|5928.52|5928.52|5928.52|5928.52|5926.74|5926.74|0
1637598240000|2021-11-22 16:24:00|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|5926.74|0
1637598310000|2021-11-22 16:25:10|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|0
1637598320000|2021-11-22 16:25:20|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|5929.17|0
1637598340000|2021-11-22 16:25:40|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|5928.52|0
1637598370000|2021-11-22 16:26:10|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|0
1637598430000|2021-11-22 16:27:10|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|0
1637598440000|2021-11-22 16:27:20|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|5925.45|0
1637598480000|2021-11-22 16:28:00|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|5927.23|0
1637598570000|2021-11-22 16:29:30|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|5927.87|0
1637598580000|2021-11-22 16:29:40|5927.23|5927.23|5926.58|5926.58|5927.23|5927.23|5926.58|5926.58|0
1637598590000|2021-11-22 16:29:50|5928.36|5928.36|5928.36|5928.36|5930.14|5930.14|5928.36|5928.36|0
1637655300000|2021-11-23 08:15:00|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|5853.8|0
1637655310000|2021-11-23 08:15:10|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|0
1637655360000|2021-11-23 08:16:00|5848.95|5848.95|5848.95|5848.95|5848.95|5848.95|5848.95|5848.95|0
1637655390000|2021-11-23 08:16:30|5847.17|5847.17|5848.95|5848.95|5848.95|5848.95|5847.17|5847.17|0
1637655450000|2021-11-23 08:17:30|5847.17|5847.17|5847.17|5847.17|5847.17|5847.17|5847.17|5847.17|0
1637655500000|2021-11-23 08:18:20|5845.39|5845.39|5845.39|5845.39|5845.39|5845.39|5845.39|5845.39|0
1637655530000|2021-11-23 08:18:50|5847.17|5847.17|5847.17|5847.17|5847.17|5847.17|5847.17|5847.17|0
1637655540000|2021-11-23 08:19:00|5848.95|5848.95|5847.65|5847.65|5848.95|5848.95|5847.65|5847.65|0
1637655550000|2021-11-23 08:19:10|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|5845.71|0
1637655560000|2021-11-23 08:19:20|5846.36|5846.36|5849.43|5849.43|5849.43|5849.43|5846.36|5846.36|0
1637655570000|2021-11-23 08:19:30|5847.65|5847.65|5845.88|5845.88|5847.65|5847.65|5845.88|5845.88|0
1637655580000|2021-11-23 08:19:40|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|0
1637655590000|2021-11-23 08:19:50|5849.6|5849.6|5851.38|5851.38|5851.38|5851.38|5849.6|5849.6|0
1637655600000|2021-11-23 08:20:00|5850.73|5850.73|5852.02|5852.02|5852.02|5852.02|5850.73|5850.73|0
1637655610000|2021-11-23 08:20:10|5850.73|5850.73|5848.14|5848.14|5850.73|5850.73|5848.14|5848.14|0
1637655620000|2021-11-23 08:20:20|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|0
1637655630000|2021-11-23 08:20:30|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|0
1637655640000|2021-11-23 08:20:40|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|0
1637655650000|2021-11-23 08:20:50|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|0
1637655680000|2021-11-23 08:21:20|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|0
1637655710000|2021-11-23 08:21:50|5844.58|5844.58|5846.36|5846.36|5846.36|5846.36|5844.58|5844.58|0
1637655720000|2021-11-23 08:22:00|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|0
1637655730000|2021-11-23 08:22:10|5845.23|5845.23|5845.88|5845.88|5845.88|5845.88|5845.23|5845.23|0
1637655800000|2021-11-23 08:23:20|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|0
1637655810000|2021-11-23 08:23:30|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|0
1637655820000|2021-11-23 08:23:40|5844.1|5844.1|5841.02|5841.02|5844.1|5844.1|5841.02|5841.02|0
1637655830000|2021-11-23 08:23:50|5839.24|5839.24|5839.24|5839.24|5839.24|5839.24|5839.24|5839.24|0
1637655880000|2021-11-23 08:24:40|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|0
1637655900000|2021-11-23 08:25:00|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|0
1637655910000|2021-11-23 08:25:10|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|0
1637655920000|2021-11-23 08:25:20|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|5848.3|0
1637655940000|2021-11-23 08:25:40|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|0
1637655970000|2021-11-23 08:26:10|5851.86|5851.86|5857.2|5857.2|5857.2|5857.2|5851.86|5851.86|0
1637656000000|2021-11-23 08:26:40|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|5853.64|0
1637656010000|2021-11-23 08:26:50|5851.86|5851.86|5851.86|5851.86|5851.86|5851.86|5851.86|5851.86|0
1637656030000|2021-11-23 08:27:10|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|5852.51|0
1637656050000|2021-11-23 08:27:30|5851.86|5851.86|5858.97|5858.97|5858.97|5858.97|5851.86|5851.86|0
1637656060000|2021-11-23 08:27:40|5860.75|5860.75|5860.75|5860.75|5860.75|5860.75|5860.75|5860.75|0
1637656090000|2021-11-23 08:28:10|5864.31|5864.31|5864.31|5864.31|5866.09|5866.09|5864.31|5864.31|0
1637656110000|2021-11-23 08:28:30|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|0
1637656160000|2021-11-23 08:29:20|5861.88|5861.88|5865.44|5865.44|5865.44|5865.44|5861.88|5861.88|0
1637656200000|2021-11-23 08:30:00|5863.66|5863.66|5859.29|5859.29|5863.66|5863.66|5859.29|5859.29|0
1637656210000|2021-11-23 08:30:10|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|0
1637656220000|2021-11-23 08:30:20|5862.2|5862.2|5862.2|5862.2|5862.2|5862.2|5862.2|5862.2|0
1637656230000|2021-11-23 08:30:30|5863.98|5863.98|5863.98|5863.98|5863.98|5863.98|5863.98|5863.98|0
1637656240000|2021-11-23 08:30:40|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|5862.69|0
1637656260000|2021-11-23 08:31:00|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|5859.13|0
1637656310000|2021-11-23 08:31:50|5860.91|5860.91|5860.91|5860.91|5860.91|5860.91|5860.91|5860.91|0
1637656320000|2021-11-23 08:32:00|5862.69|5862.69|5864.47|5864.47|5864.47|5864.47|5862.69|5862.69|0
1637656340000|2021-11-23 08:32:20|5860.91|5860.91|5860.91|5860.91|5860.91|5860.91|5860.91|5860.91|0
1637656360000|2021-11-23 08:32:40|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|5858.97|0
1637656370000|2021-11-23 08:32:50|5860.75|5860.75|5860.75|5860.75|5860.75|5860.75|5860.75|5860.75|0
1637656440000|2021-11-23 08:34:00|5864.3|5864.3|5866.25|5866.25|5866.25|5866.25|5864.3|5864.3|0
1637656500000|2021-11-23 08:35:00|5863.98|5863.98|5862.2|5862.2|5863.98|5863.98|5862.2|5862.2|0
1637656530000|2021-11-23 08:35:30|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|0
1637656560000|2021-11-23 08:36:00|5864.63|5864.63|5864.63|5864.63|5864.63|5864.63|5864.63|5864.63|0
1637656680000|2021-11-23 08:38:00|5863.34|5863.34|5863.34|5863.34|5863.34|5863.34|5863.34|5863.34|0
1637656730000|2021-11-23 08:38:50|5863.98|5863.98|5863.98|5863.98|5863.98|5863.98|5863.98|5863.98|0
1637656740000|2021-11-23 08:39:00|5849.75|5849.75|5847.97|5847.97|5849.75|5849.75|5847.97|5847.97|0
1637656750000|2021-11-23 08:39:10|5844.42|5844.42|5842.64|5842.64|5844.42|5844.42|5842.64|5842.64|0
1637656780000|2021-11-23 08:39:40|5841.34|5841.34|5841.34|5841.34|5841.34|5841.34|5841.34|5841.34|0
1637656850000|2021-11-23 08:40:50|5840.7|5840.7|5840.05|5840.05|5840.7|5840.7|5840.05|5840.05|0
1637656890000|2021-11-23 08:41:30|5834.71|5834.71|5832.93|5832.93|5834.71|5834.71|5832.93|5832.93|0
1637656930000|2021-11-23 08:42:10|5835.36|5835.36|5835.36|5835.36|5836.01|5836.01|5835.36|5835.36|0
1637657020000|2021-11-23 08:43:40|5834.07|5834.07|5833.42|5833.42|5834.07|5834.07|5833.42|5833.42|0
1637657030000|2021-11-23 08:43:50|5835.36|5835.36|5835.36|5835.36|5835.36|5835.36|5835.36|5835.36|0
1637657080000|2021-11-23 08:44:40|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|0
1637657100000|2021-11-23 08:45:00|5838.43|5838.43|5838.43|5838.43|5838.43|5838.43|5838.43|5838.43|0
1637657110000|2021-11-23 08:45:10|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|5836.65|0
1637657120000|2021-11-23 08:45:20|5836.01|5836.01|5836.01|5836.01|5836.01|5836.01|5836.01|5836.01|0
1637657210000|2021-11-23 08:46:50|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|5832.45|0
1637657220000|2021-11-23 08:47:00|5834.23|5834.23|5832.45|5832.45|5834.23|5834.23|5832.45|5832.45|0
1637657240000|2021-11-23 08:47:20|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|0
1637657260000|2021-11-23 08:47:40|5836.33|5836.33|5836.33|5836.33|5836.33|5836.33|5836.33|5836.33|0
1637657330000|2021-11-23 08:48:50|5837.63|5837.63|5837.63|5837.63|5837.63|5837.63|5837.63|5837.63|0
1637657340000|2021-11-23 08:49:00|5836.98|5836.98|5837.63|5837.63|5837.63|5837.63|5836.98|5836.98|0
1637657350000|2021-11-23 08:49:10|5838.92|5838.92|5838.92|5838.92|5838.92|5838.92|5838.92|5838.92|0
1637657400000|2021-11-23 08:50:00|5837.63|5837.63|5835.69|5835.69|5837.63|5837.63|5835.69|5835.69|0
1637657410000|2021-11-23 08:50:10|5839.24|5839.24|5841.02|5841.02|5841.02|5841.02|5839.24|5839.24|0
1637657420000|2021-11-23 08:50:20|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|0
1637657460000|2021-11-23 08:51:00|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1637657520000|2021-11-23 08:52:00|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|5845.23|0
1637657560000|2021-11-23 08:52:40|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|0
1637657630000|2021-11-23 08:53:50|5847.49|5847.49|5849.27|5849.27|5849.27|5849.27|5847.49|5847.49|0
1637657640000|2021-11-23 08:54:00|5848.62|5848.62|5852.18|5852.18|5852.18|5852.18|5848.62|5848.62|0
1637657660000|2021-11-23 08:54:20|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|5855.74|0
1637657670000|2021-11-23 08:54:30|5857.52|5857.52|5853.96|5853.96|5857.52|5857.52|5853.96|5853.96|0
1637657690000|2021-11-23 08:54:50|5857.52|5857.52|5856.22|5856.22|5857.52|5857.52|5856.22|5856.22|0
1637657750000|2021-11-23 08:55:50|5858|5858|5858|5858|5858|5858|5858|5858|0
1637657800000|2021-11-23 08:56:40|5860.59|5860.59|5864.15|5864.15|5864.15|5864.15|5860.59|5860.59|0
1637657880000|2021-11-23 08:58:00|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|5862.85|0
1637657900000|2021-11-23 08:58:20|5864.15|5864.15|5863.5|5863.5|5864.15|5864.15|5863.5|5863.5|0
1637657930000|2021-11-23 08:58:50|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|5864.79|0
1637658000000|2021-11-23 09:00:00|5861.24|5861.24|5861.24|5861.24|5861.24|5861.24|5861.24|5861.24|0
1637658030000|2021-11-23 09:00:30|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|5861.88|0
1637658050000|2021-11-23 09:00:50|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|5863.66|0
1637658060000|2021-11-23 09:01:00|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|0
1637658070000|2021-11-23 09:01:10|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|5858.33|0
1637658120000|2021-11-23 09:02:00|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|5857.68|0
1637658170000|2021-11-23 09:02:50|5855.9|5855.9|5857.68|5857.68|5857.68|5857.68|5855.9|5855.9|0
1637658200000|2021-11-23 09:03:20|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|5859.46|0
1637658320000|2021-11-23 09:05:20|5860.11|5860.11|5859.46|5859.46|5860.11|5860.11|5859.46|5859.46|0
1637658330000|2021-11-23 09:05:30|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|5860.11|0
1637658450000|2021-11-23 09:07:30|5861.88|5861.88|5856.55|5856.55|5861.88|5861.88|5856.55|5856.55|0
1637658520000|2021-11-23 09:08:40|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|5855.9|0
1637658600000|2021-11-23 09:10:00|5854.12|5854.12|5854.12|5854.12|5854.12|5854.12|5854.12|5854.12|0
1637658660000|2021-11-23 09:11:00|5854.77|5854.77|5851.05|5851.05|5854.77|5854.77|5851.05|5851.05|0
1637658770000|2021-11-23 09:12:50|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|0
1637658830000|2021-11-23 09:13:50|5849.27|5849.27|5849.27|5849.27|5849.27|5849.27|5849.27|5849.27|0
1637658850000|2021-11-23 09:14:10|5847.97|5847.97|5847.33|5847.33|5847.97|5847.97|5847.33|5847.33|0
1637659030000|2021-11-23 09:17:10|5849.92|5849.92|5849.92|5849.92|5849.92|5849.92|5849.92|5849.92|0
1637659050000|2021-11-23 09:17:30|5846.36|5846.36|5842.8|5842.8|5846.36|5846.36|5842.8|5842.8|0
1637659070000|2021-11-23 09:17:50|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|5844.58|0
1637659080000|2021-11-23 09:18:00|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|5843.93|0
1637659100000|2021-11-23 09:18:20|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|5847.49|0
1637659130000|2021-11-23 09:18:50|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|0
1637659180000|2021-11-23 09:19:40|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|5847.65|0
1637659220000|2021-11-23 09:20:20|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|0
1637659250000|2021-11-23 09:20:50|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|0
1637659260000|2021-11-23 09:21:00|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|5848.79|0
1637659340000|2021-11-23 09:22:20|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|5850.08|0
1637659400000|2021-11-23 09:23:20|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|5849.43|0
1637659430000|2021-11-23 09:23:50|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|0
1637659490000|2021-11-23 09:24:50|5846.84|5846.84|5846.2|5846.2|5846.84|5846.84|5846.2|5846.2|0
1637659500000|2021-11-23 09:25:00|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|5848.14|0
1637659550000|2021-11-23 09:25:50|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|5846.36|0
1637659580000|2021-11-23 09:26:20|5843.29|5843.29|5843.29|5843.29|5843.29|5843.29|5843.29|5843.29|0
1637659610000|2021-11-23 09:26:50|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|0
1637659650000|2021-11-23 09:27:30|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|5839.73|0
1637659690000|2021-11-23 09:28:10|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|0
1637659730000|2021-11-23 09:28:50|5838.43|5838.43|5833.1|5833.1|5838.43|5838.43|5833.1|5833.1|0
1637659740000|2021-11-23 09:29:00|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|0
1637659800000|2021-11-23 09:30:00|5835.52|5835.52|5835.52|5835.52|5835.52|5835.52|5835.52|5835.52|0
1637659820000|2021-11-23 09:30:20|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|5836.82|0
1637659840000|2021-11-23 09:30:40|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|0
1637659860000|2021-11-23 09:31:00|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|0
1637659950000|2021-11-23 09:32:30|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|5842.8|0
1637659960000|2021-11-23 09:32:40|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|5841.51|0
1637659970000|2021-11-23 09:32:50|5840.86|5840.86|5839.08|5839.08|5840.86|5840.86|5839.08|5839.08|0
1637659990000|2021-11-23 09:33:10|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|5833.74|0
1637660000000|2021-11-23 09:33:20|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|5833.1|0
1637660050000|2021-11-23 09:34:10|5831.32|5831.32|5831.32|5831.32|5831.32|5831.32|5831.32|5831.32|0
1637660100000|2021-11-23 09:35:00|5828.73|5828.73|5828.73|5828.73|5828.73|5828.73|5828.73|5828.73|0
1637660150000|2021-11-23 09:35:50|5826.95|5826.95|5826.95|5826.95|5826.95|5826.95|5826.95|5826.95|0
1637660160000|2021-11-23 09:36:00|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|0
1637660200000|2021-11-23 09:36:40|5829.38|5829.38|5830.02|5830.02|5830.02|5830.02|5829.38|5829.38|0
1637660250000|2021-11-23 09:37:30|5831.8|5831.8|5831.8|5831.8|5831.8|5831.8|5831.8|5831.8|0
1637660260000|2021-11-23 09:37:40|5833.58|5833.58|5833.58|5833.58|5833.58|5833.58|5833.58|5833.58|0
1637660270000|2021-11-23 09:37:50|5837.14|5837.14|5837.14|5837.14|5837.14|5837.14|5837.14|5837.14|0
1637660280000|2021-11-23 09:38:00|5837.79|5837.79|5836.01|5836.01|5837.79|5837.79|5836.01|5836.01|0
1637660300000|2021-11-23 09:38:20|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|5837.79|0
1637660370000|2021-11-23 09:39:30|5836.01|5836.01|5836.01|5836.01|5836.01|5836.01|5836.01|5836.01|0
1637660530000|2021-11-23 09:42:10|5837.3|5837.3|5837.3|5837.3|5837.3|5837.3|5837.3|5837.3|0
1637660560000|2021-11-23 09:42:40|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|5839.08|0
1637660570000|2021-11-23 09:42:50|5840.86|5840.86|5840.86|5840.86|5840.86|5840.86|5840.86|5840.86|0
1637660770000|2021-11-23 09:46:10|5841.51|5841.51|5840.21|5840.21|5841.51|5841.51|5840.21|5840.21|0
1637660880000|2021-11-23 09:48:00|5838.43|5838.43|5838.43|5838.43|5838.43|5838.43|5838.43|5838.43|0
1637660890000|2021-11-23 09:48:10|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|5840.21|0
1637661020000|2021-11-23 09:50:20|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|0
1637661040000|2021-11-23 09:50:40|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|5840.38|0
1637661050000|2021-11-23 09:50:50|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|5838.6|0
1637661140000|2021-11-23 09:52:20|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|5842.15|0
1637661230000|2021-11-23 09:53:50|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|0
1637661290000|2021-11-23 09:54:50|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|0
1637661300000|2021-11-23 09:55:00|5845.88|5845.88|5845.88|5845.88|5845.88|5845.88|5845.88|5845.88|0
1637661330000|2021-11-23 09:55:30|5844.1|5844.1|5842.32|5842.32|5844.1|5844.1|5842.32|5842.32|0
1637661360000|2021-11-23 09:56:00|5840.54|5840.54|5840.54|5840.54|5840.54|5840.54|5840.54|5840.54|0
1637661430000|2021-11-23 09:57:10|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|5842.32|0
1637661610000|2021-11-23 10:00:10|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|0
1637661730000|2021-11-23 10:02:10|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|0
1637661740000|2021-11-23 10:02:20|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|5842.97|0
1637661760000|2021-11-23 10:02:40|5844.74|5844.74|5842.97|5842.97|5844.74|5844.74|5842.97|5842.97|0
1637661770000|2021-11-23 10:02:50|5844.74|5844.74|5846.52|5846.52|5846.52|5846.52|5844.74|5844.74|0
1637661850000|2021-11-23 10:04:10|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|0
1637661890000|2021-11-23 10:04:50|5846.52|5846.52|5844.74|5844.74|5846.52|5846.52|5844.74|5844.74|0
1637661910000|2021-11-23 10:05:10|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|5846.52|0
1637661950000|2021-11-23 10:05:50|5845.88|5845.88|5845.88|5845.88|5845.88|5845.88|5845.88|5845.88|0
1637661980000|2021-11-23 10:06:20|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|0
1637661990000|2021-11-23 10:06:30|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1637662000000|2021-11-23 10:06:40|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1637662040000|2021-11-23 10:07:20|5841.02|5841.02|5841.02|5841.02|5841.02|5841.02|5841.02|5841.02|0
1637662140000|2021-11-23 10:09:00|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1637662260000|2021-11-23 10:11:00|5842.32|5842.32|5840.54|5840.54|5842.32|5842.32|5840.54|5840.54|0
1637662270000|2021-11-23 10:11:10|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|5841.19|0
1637662280000|2021-11-23 10:11:20|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|5844.74|0
1637662300000|2021-11-23 10:11:40|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|0
1637662310000|2021-11-23 10:11:50|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1637662330000|2021-11-23 10:12:10|5845.23|5845.23|5843.45|5843.45|5845.23|5845.23|5843.45|5843.45|0
1637662350000|2021-11-23 10:12:30|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|5844.1|0
1637662450000|2021-11-23 10:14:10|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1637662530000|2021-11-23 10:15:30|5844.1|5844.1|5844.1|5844.1|5844.74|5844.74|5844.1|5844.1|0
1637662650000|2021-11-23 10:17:30|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|5843.45|0
1637662680000|2021-11-23 10:18:00|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|5841.67|0
1637662690000|2021-11-23 10:18:10|5839.89|5839.89|5836.33|5836.33|5839.89|5839.89|5836.33|5836.33|0
1637662730000|2021-11-23 10:18:50|5836.98|5836.98|5836.98|5836.98|5836.98|5836.98|5836.98|5836.98|0
1637662790000|2021-11-23 10:19:50|5833.42|5833.42|5833.42|5833.42|5833.42|5833.42|5833.42|5833.42|0
1637662810000|2021-11-23 10:20:10|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|0
1637662860000|2021-11-23 10:21:00|5830.35|5830.35|5828.57|5828.57|5830.35|5830.35|5828.57|5828.57|0
1637662880000|2021-11-23 10:21:20|5826.79|5826.79|5826.79|5826.79|5826.79|5826.79|5826.79|5826.79|0
1637662900000|2021-11-23 10:21:40|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|5826.15|0
1637662920000|2021-11-23 10:22:00|5826.79|5826.79|5828.57|5828.57|5828.57|5828.57|5826.79|5826.79|0
1637662940000|2021-11-23 10:22:20|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|5832.13|0
1637663120000|2021-11-23 10:25:20|5830.35|5830.35|5830.35|5830.35|5830.35|5830.35|5830.35|5830.35|0
1637663160000|2021-11-23 10:26:00|5829.06|5829.06|5828.41|5828.41|5829.06|5829.06|5828.41|5828.41|0
1637663330000|2021-11-23 10:28:50|5827.11|5827.11|5827.11|5827.11|5827.11|5827.11|5827.11|5827.11|0
1637663340000|2021-11-23 10:29:00|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|5827.76|0
1637663400000|2021-11-23 10:30:00|5829.54|5829.54|5828.89|5828.89|5829.54|5829.54|5828.89|5828.89|0
1637663510000|2021-11-23 10:31:50|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|5828.24|0
1637663540000|2021-11-23 10:32:20|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|5827.6|0
1637663600000|2021-11-23 10:33:20|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|5824.04|0
1637663700000|2021-11-23 10:35:00|5825.82|5825.82|5824.04|5824.04|5825.82|5825.82|5824.04|5824.04|0
1637663730000|2021-11-23 10:35:30|5820.48|5820.48|5820.48|5820.48|5820.48|5820.48|5820.48|5820.48|0
1637663740000|2021-11-23 10:35:40|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|5819.19|0
1637663750000|2021-11-23 10:35:50|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|5822.75|0
1637663900000|2021-11-23 10:38:20|5824.52|5824.52|5824.52|5824.52|5824.52|5824.52|5824.52|5824.52|0
1637663910000|2021-11-23 10:38:30|5825.17|5825.17|5825.17|5825.17|5825.17|5825.17|5825.17|5825.17|0
1637663920000|2021-11-23 10:38:40|5824.52|5824.52|5824.52|5824.52|5824.52|5824.52|5824.52|5824.52|0
1637664010000|2021-11-23 10:40:10|5823.23|5823.23|5823.23|5823.23|5823.23|5823.23|5823.23|5823.23|0
1637664020000|2021-11-23 10:40:20|5819.67|5819.67|5819.67|5819.67|5819.67|5819.67|5819.67|5819.67|0
1637664060000|2021-11-23 10:41:00|5819.02|5819.02|5819.02|5819.02|5819.02|5819.02|5819.02|5819.02|0
1637664140000|2021-11-23 10:42:20|5819.67|5819.67|5819.67|5819.67|5819.67|5819.67|5819.67|5819.67|0
1637664150000|2021-11-23 10:42:30|5819.02|5819.02|5819.02|5819.02|5819.02|5819.02|5819.02|5819.02|0
1637664180000|2021-11-23 10:43:00|5822.58|5822.58|5820.8|5820.8|5822.58|5822.58|5820.8|5820.8|0
1637664270000|2021-11-23 10:44:30|5819.02|5819.02|5819.02|5819.02|5819.02|5819.02|5819.02|5819.02|0
1637664300000|2021-11-23 10:45:00|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|0
1637664360000|2021-11-23 10:46:00|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|0
1637664390000|2021-11-23 10:46:30|5815.95|5815.95|5817.25|5817.25|5817.25|5817.25|5815.95|5815.95|0
1637664430000|2021-11-23 10:47:10|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|5815.3|0
1637664530000|2021-11-23 10:48:50|5813.52|5813.52|5813.52|5813.52|5813.52|5813.52|5813.52|5813.52|0
1637664640000|2021-11-23 10:50:40|5812.23|5812.23|5811.58|5811.58|5812.23|5812.23|5811.58|5811.58|0
1637664690000|2021-11-23 10:51:30|5813.52|5813.52|5813.52|5813.52|5813.52|5813.52|5813.52|5813.52|0
1637664750000|2021-11-23 10:52:30|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|0
1637664760000|2021-11-23 10:52:40|5808.19|5808.19|5806.41|5806.41|5808.19|5808.19|5806.41|5806.41|0
1637664780000|2021-11-23 10:53:00|5804.63|5804.63|5808.19|5808.19|5808.19|5808.19|5804.63|5804.63|0
1637664830000|2021-11-23 10:53:50|5809.97|5809.97|5809.97|5809.97|5809.97|5809.97|5809.97|5809.97|0
1637664900000|2021-11-23 10:55:00|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|5808.67|0
1637664960000|2021-11-23 10:56:00|5805.11|5805.11|5805.11|5805.11|5805.11|5805.11|5805.11|5805.11|0
1637665130000|2021-11-23 10:58:50|5804.47|5804.47|5803.82|5803.82|5804.47|5804.47|5803.82|5803.82|0
1637665160000|2021-11-23 10:59:20|5802.04|5802.04|5803.82|5803.82|5803.82|5803.82|5802.04|5802.04|0
1637665200000|2021-11-23 11:00:00|5802.53|5802.53|5804.3|5804.3|5804.3|5804.3|5802.53|5802.53|0
1637665260000|2021-11-23 11:01:00|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|5802.53|0
1637665310000|2021-11-23 11:01:50|5806.08|5806.08|5806.08|5806.08|5806.08|5806.08|5806.08|5806.08|0
1637665350000|2021-11-23 11:02:30|5804.3|5804.3|5804.3|5804.3|5804.3|5804.3|5804.3|5804.3|0
1637665360000|2021-11-23 11:02:40|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|0
1637665370000|2021-11-23 11:02:50|5804.3|5804.3|5804.3|5804.3|5804.3|5804.3|5804.3|5804.3|0
1637665430000|2021-11-23 11:03:50|5802.53|5802.53|5799.94|5799.94|5802.53|5802.53|5799.94|5799.94|0
1637665440000|2021-11-23 11:04:00|5798.16|5798.16|5800.1|5800.1|5800.1|5800.1|5798.16|5798.16|0
1637665580000|2021-11-23 11:06:20|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|5798.32|0
1637665600000|2021-11-23 11:06:40|5797.03|5797.03|5794.6|5794.6|5797.03|5797.03|5794.6|5794.6|0
1637665690000|2021-11-23 11:08:10|5792.17|5792.17|5791.53|5791.53|5792.17|5792.17|5791.53|5791.53|0
1637665700000|2021-11-23 11:08:20|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|0
1637665720000|2021-11-23 11:08:40|5792.82|5792.82|5792.82|5792.82|5792.82|5792.82|5792.82|5792.82|0
1637665780000|2021-11-23 11:09:40|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|0
1637665800000|2021-11-23 11:10:00|5794.12|5794.12|5794.12|5794.12|5794.12|5794.12|5794.12|5794.12|0
1637665860000|2021-11-23 11:11:00|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|5793.47|0
1637666040000|2021-11-23 11:14:00|5791.69|5791.69|5791.69|5791.69|5791.69|5791.69|5791.69|5791.69|0
1637666100000|2021-11-23 11:15:00|5789.91|5789.91|5789.91|5789.91|5789.91|5789.91|5789.91|5789.91|0
1637666170000|2021-11-23 11:16:10|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|0
1637666190000|2021-11-23 11:16:30|5788.78|5788.78|5788.78|5788.78|5788.78|5788.78|5788.78|5788.78|0
1637666200000|2021-11-23 11:16:40|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|0
1637666210000|2021-11-23 11:16:50|5788.78|5788.78|5790.56|5790.56|5790.56|5790.56|5788.78|5788.78|0
1637666220000|2021-11-23 11:17:00|5788.78|5788.78|5788.78|5788.78|5788.78|5788.78|5788.78|5788.78|0
1637666230000|2021-11-23 11:17:10|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|5788.13|0
1637666240000|2021-11-23 11:17:20|5789.91|5789.91|5791.69|5791.69|5791.69|5791.69|5789.91|5789.91|0
1637666270000|2021-11-23 11:17:50|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|0
1637666420000|2021-11-23 11:20:20|5791.69|5791.69|5791.69|5791.69|5791.69|5791.69|5791.69|5791.69|0
1637666450000|2021-11-23 11:20:50|5793.47|5793.47|5794.12|5794.12|5794.12|5794.12|5793.47|5793.47|0
1637666530000|2021-11-23 11:22:10|5796.7|5796.7|5796.7|5796.7|5796.7|5796.7|5796.7|5796.7|0
1637666690000|2021-11-23 11:24:50|5796.06|5796.06|5796.06|5796.06|5796.06|5796.06|5796.06|5796.06|0
1637666780000|2021-11-23 11:26:20|5794.28|5794.28|5794.28|5794.28|5794.28|5794.28|5794.28|5794.28|0
1637666900000|2021-11-23 11:28:20|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|5797.84|0
1637666970000|2021-11-23 11:29:30|5799.61|5799.61|5794.28|5794.28|5799.61|5799.61|5794.28|5794.28|0
1637667040000|2021-11-23 11:30:40|5796.06|5796.06|5794.28|5794.28|5796.06|5796.06|5794.28|5794.28|0
1637667060000|2021-11-23 11:31:00|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|5793.63|0
1637667070000|2021-11-23 11:31:10|5792.98|5792.98|5792.98|5792.98|5792.98|5792.98|5792.98|5792.98|0
1637667130000|2021-11-23 11:32:10|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|0
1637667180000|2021-11-23 11:33:00|5792.98|5792.98|5794.28|5794.28|5794.28|5794.28|5792.98|5792.98|0
1637667290000|2021-11-23 11:34:50|5792.5|5792.5|5792.5|5792.5|5792.5|5792.5|5792.5|5792.5|0
1637667340000|2021-11-23 11:35:40|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|0
1637667410000|2021-11-23 11:36:50|5796.7|5796.7|5793.15|5793.15|5796.7|5796.7|5793.15|5793.15|0
1637667420000|2021-11-23 11:37:00|5793.79|5793.79|5793.79|5793.79|5793.79|5793.79|5793.79|5793.79|0
1637667430000|2021-11-23 11:37:10|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|5795.57|0
1637667450000|2021-11-23 11:37:30|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|0
1637667480000|2021-11-23 11:38:00|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|0
1637667550000|2021-11-23 11:39:10|5798.16|5798.16|5798.16|5798.16|5798.16|5798.16|5798.16|5798.16|0
1637667710000|2021-11-23 11:41:50|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|5799.94|0
1637667770000|2021-11-23 11:42:50|5798.16|5798.16|5797.52|5797.52|5798.16|5798.16|5797.52|5797.52|0
1637667850000|2021-11-23 11:44:10|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|0
1637667910000|2021-11-23 11:45:10|5798.65|5798.65|5796.87|5796.87|5798.65|5798.65|5796.87|5796.87|0
1637667950000|2021-11-23 11:45:50|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|0
1637668000000|2021-11-23 11:46:40|5795.09|5795.09|5795.09|5795.09|5795.09|5795.09|5795.09|5795.09|0
1637668030000|2021-11-23 11:47:10|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|0
1637668110000|2021-11-23 11:48:30|5798.65|5798.65|5799.94|5799.94|5799.94|5799.94|5798.65|5798.65|0
1637668260000|2021-11-23 11:51:00|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|0
1637668280000|2021-11-23 11:51:20|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|0
1637668320000|2021-11-23 11:52:00|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|0
1637668350000|2021-11-23 11:52:30|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|5806.57|0
1637668360000|2021-11-23 11:52:40|5805.93|5805.93|5808.52|5808.52|5808.52|5808.52|5805.93|5805.93|0
1637668390000|2021-11-23 11:53:10|5810.29|5810.29|5810.29|5810.29|5810.29|5810.29|5810.29|5810.29|0
1637668400000|2021-11-23 11:53:20|5808.52|5808.52|5807.87|5807.87|5808.52|5808.52|5807.87|5807.87|0
1637668420000|2021-11-23 11:53:40|5804.31|5804.31|5802.53|5802.53|5804.31|5804.31|5802.53|5802.53|0
1637668450000|2021-11-23 11:54:10|5804.31|5804.31|5804.31|5804.31|5804.31|5804.31|5804.31|5804.31|0
1637668500000|2021-11-23 11:55:00|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|5802.37|0
1637668530000|2021-11-23 11:55:30|5803.02|5803.02|5801.24|5801.24|5803.02|5803.02|5801.24|5801.24|0
1637668560000|2021-11-23 11:56:00|5799.46|5799.46|5801.24|5801.24|5801.24|5801.24|5799.46|5799.46|0
1637668590000|2021-11-23 11:56:30|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|0
1637668680000|2021-11-23 11:58:00|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|5804.79|0
1637668770000|2021-11-23 11:59:30|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|0
1637668780000|2021-11-23 11:59:40|5804.79|5804.79|5803.02|5803.02|5804.79|5804.79|5803.02|5803.02|0
1637668880000|2021-11-23 12:01:20|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|0
1637668900000|2021-11-23 12:01:40|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|0
1637669040000|2021-11-23 12:04:00|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|0
1637669260000|2021-11-23 12:07:40|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|0
1637669310000|2021-11-23 12:08:30|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|0
1637669320000|2021-11-23 12:08:40|5804.31|5804.31|5804.31|5804.31|5804.31|5804.31|5804.31|5804.31|0
1637669360000|2021-11-23 12:09:20|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|5803.66|0
1637669390000|2021-11-23 12:09:50|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|0
1637669400000|2021-11-23 12:10:00|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|0
1637669420000|2021-11-23 12:10:20|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|5803.02|0
1637669570000|2021-11-23 12:12:50|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|5801.24|0
1637669580000|2021-11-23 12:13:00|5799.94|5799.94|5796.38|5796.38|5799.94|5799.94|5796.38|5796.38|0
1637669640000|2021-11-23 12:14:00|5795.74|5795.74|5797.03|5797.03|5797.03|5797.03|5795.74|5795.74|0
1637669710000|2021-11-23 12:15:10|5795.74|5795.74|5795.74|5795.74|5795.74|5795.74|5795.74|5795.74|0
1637669730000|2021-11-23 12:15:30|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|5793.96|0
1637669760000|2021-11-23 12:16:00|5795.74|5795.74|5797.52|5797.52|5797.52|5797.52|5795.74|5795.74|0
1637669880000|2021-11-23 12:18:00|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|5796.87|0
1637669890000|2021-11-23 12:18:10|5797.52|5797.52|5799.46|5799.46|5799.46|5799.46|5797.52|5797.52|0
1637670010000|2021-11-23 12:20:10|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|5797.68|0
1637670020000|2021-11-23 12:20:20|5799.46|5799.46|5801.24|5801.24|5801.24|5801.24|5799.46|5799.46|0
1637670230000|2021-11-23 12:23:50|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|0
1637670240000|2021-11-23 12:24:00|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|0
1637670290000|2021-11-23 12:24:50|5805.61|5805.61|5807.38|5807.38|5807.38|5807.38|5805.61|5805.61|0
1637670300000|2021-11-23 12:25:00|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|0
1637670310000|2021-11-23 12:25:10|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|5803.83|0
1637670330000|2021-11-23 12:25:30|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|5803.18|0
1637670340000|2021-11-23 12:25:40|5801.4|5801.4|5801.4|5801.4|5801.4|5801.4|5801.4|5801.4|0
1637670360000|2021-11-23 12:26:00|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|5800.75|0
1637670520000|2021-11-23 12:28:40|5798.97|5798.97|5795.42|5795.42|5798.97|5798.97|5795.42|5795.42|0
1637670540000|2021-11-23 12:29:00|5793.47|5793.47|5792.83|5792.83|5793.47|5793.47|5792.83|5792.83|0
1637670570000|2021-11-23 12:29:30|5794.61|5794.61|5794.61|5794.61|5794.61|5794.61|5794.61|5794.61|0
1637670600000|2021-11-23 12:30:00|5792.83|5792.83|5791.05|5791.05|5792.83|5792.83|5791.05|5791.05|0
1637670610000|2021-11-23 12:30:10|5789.27|5789.27|5791.05|5791.05|5791.05|5791.05|5789.27|5789.27|0
1637670770000|2021-11-23 12:32:50|5792.83|5792.83|5792.83|5792.83|5792.83|5792.83|5792.83|5792.83|0
1637670790000|2021-11-23 12:33:10|5789.27|5789.27|5787.49|5787.49|5789.27|5789.27|5787.49|5787.49|0
1637670860000|2021-11-23 12:34:20|5789.27|5789.27|5791.05|5791.05|5791.05|5791.05|5789.27|5789.27|0
1637670890000|2021-11-23 12:34:50|5794.61|5794.61|5794.61|5794.61|5794.61|5794.61|5794.61|5794.61|0
1637670920000|2021-11-23 12:35:20|5796.38|5796.38|5796.38|5796.38|5796.38|5796.38|5796.38|5796.38|0
1637670940000|2021-11-23 12:35:40|5797.03|5797.03|5797.68|5797.68|5797.68|5797.68|5797.03|5797.03|0
1637671020000|2021-11-23 12:37:00|5796.38|5796.38|5796.38|5796.38|5796.38|5796.38|5796.38|5796.38|0
1637671040000|2021-11-23 12:37:20|5792.83|5792.83|5794.61|5794.61|5794.61|5794.61|5792.83|5792.83|0
1637671050000|2021-11-23 12:37:30|5792.83|5792.83|5792.83|5792.83|5792.83|5792.83|5792.83|5792.83|0
1637671090000|2021-11-23 12:38:10|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|0
1637671160000|2021-11-23 12:39:20|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|0
1637671180000|2021-11-23 12:39:40|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|5791.05|0
1637671200000|2021-11-23 12:40:00|5792.83|5792.83|5791.05|5791.05|5792.83|5792.83|5791.05|5791.05|0
1637671390000|2021-11-23 12:43:10|5792.83|5792.83|5794.12|5794.12|5794.12|5794.12|5792.83|5792.83|0
1637671410000|2021-11-23 12:43:30|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|0
1637671470000|2021-11-23 12:44:30|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|0
1637671490000|2021-11-23 12:44:50|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|0
1637671610000|2021-11-23 12:46:50|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|0
1637671640000|2021-11-23 12:47:20|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|0
1637671690000|2021-11-23 12:48:10|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|0
1637671800000|2021-11-23 12:50:00|5790.56|5790.56|5789.92|5789.92|5790.56|5790.56|5789.92|5789.92|0
1637671850000|2021-11-23 12:50:50|5788.14|5788.14|5788.14|5788.14|5789.92|5789.92|5788.14|5788.14|0
1637671890000|2021-11-23 12:51:30|5789.92|5789.92|5789.92|5789.92|5789.92|5789.92|5789.92|5789.92|0
1637671940000|2021-11-23 12:52:20|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|5791.7|0
1637671970000|2021-11-23 12:52:50|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|0
1637672040000|2021-11-23 12:54:00|5791.7|5791.7|5792.34|5792.34|5792.34|5792.34|5791.7|5791.7|0
1637672050000|2021-11-23 12:54:10|5794.12|5794.12|5794.12|5794.12|5794.12|5794.12|5794.12|5794.12|0
1637672260000|2021-11-23 12:57:40|5792.34|5792.34|5790.56|5790.56|5792.34|5792.34|5790.56|5790.56|0
1637672310000|2021-11-23 12:58:30|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|0
1637672390000|2021-11-23 12:59:50|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|0
1637672420000|2021-11-23 13:00:20|5794.77|5794.77|5794.77|5794.77|5794.77|5794.77|5794.77|5794.77|0
1637672470000|2021-11-23 13:01:10|5794.12|5794.12|5794.12|5794.12|5794.12|5794.12|5794.12|5794.12|0
1637672680000|2021-11-23 13:04:40|5795.9|5795.9|5799.46|5799.46|5799.46|5799.46|5795.9|5795.9|0
1637672760000|2021-11-23 13:06:00|5795.9|5795.9|5795.9|5795.9|5795.9|5795.9|5795.9|5795.9|0
1637672830000|2021-11-23 13:07:10|5796.55|5796.55|5795.25|5795.25|5796.55|5796.55|5795.25|5795.25|0
1637672930000|2021-11-23 13:08:50|5796.55|5796.55|5796.55|5796.55|5796.55|5796.55|5796.55|5796.55|0
1637672970000|2021-11-23 13:09:30|5794.77|5794.77|5794.77|5794.77|5794.77|5794.77|5794.77|5794.77|0
1637673070000|2021-11-23 13:11:10|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|0
1637673080000|2021-11-23 13:11:20|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|0
1637673090000|2021-11-23 13:11:30|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|0
1637673110000|2021-11-23 13:11:50|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|0
1637673300000|2021-11-23 13:15:00|5791.86|5791.86|5790.08|5790.08|5791.86|5791.86|5790.08|5790.08|0
1637673320000|2021-11-23 13:15:20|5788.3|5788.3|5788.3|5788.3|5788.3|5788.3|5788.3|5788.3|0
1637673390000|2021-11-23 13:16:30|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|0
1637673590000|2021-11-23 13:19:50|5786.52|5786.52|5786.52|5786.52|5786.52|5786.52|5786.52|5786.52|0
1637673700000|2021-11-23 13:21:40|5788.3|5788.3|5788.3|5788.3|5788.3|5788.3|5788.3|5788.3|0
1637673710000|2021-11-23 13:21:50|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|0
1637673720000|2021-11-23 13:22:00|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|0
1637673840000|2021-11-23 13:24:00|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|0
1637673900000|2021-11-23 13:25:00|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|0
1637674170000|2021-11-23 13:29:30|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|0
1637674260000|2021-11-23 13:31:00|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|0
1637674310000|2021-11-23 13:31:50|5788.79|5788.79|5787.01|5787.01|5788.79|5788.79|5787.01|5787.01|0
1637674320000|2021-11-23 13:32:00|5788.79|5788.79|5788.79|5788.79|5788.79|5788.79|5788.79|5788.79|0
1637674370000|2021-11-23 13:32:50|5787.01|5787.01|5787.01|5787.01|5787.01|5787.01|5787.01|5787.01|0
1637674530000|2021-11-23 13:35:30|5788.79|5788.79|5790.56|5790.56|5790.56|5790.56|5788.79|5788.79|0
1637674610000|2021-11-23 13:36:50|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|0
1637674680000|2021-11-23 13:38:00|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|0
1637674760000|2021-11-23 13:39:20|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|5792.34|0
1637674810000|2021-11-23 13:40:10|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|0
1637674920000|2021-11-23 13:42:00|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|0
1637674940000|2021-11-23 13:42:20|5792.99|5792.99|5791.21|5791.21|5792.99|5792.99|5791.21|5791.21|0
1637674950000|2021-11-23 13:42:30|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|5789.43|0
1637674960000|2021-11-23 13:42:40|5791.21|5791.21|5791.21|5791.21|5791.21|5791.21|5789.43|5789.43|0
1637674990000|2021-11-23 13:43:10|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|5792.99|0
1637675030000|2021-11-23 13:43:50|5794.77|5794.77|5796.71|5796.71|5796.71|5796.71|5794.77|5794.77|0
1637675050000|2021-11-23 13:44:10|5798.01|5798.01|5798.01|5798.01|5798.01|5798.01|5798.01|5798.01|0
1637675130000|2021-11-23 13:45:30|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|0
1637675160000|2021-11-23 13:46:00|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|0
1637675220000|2021-11-23 13:47:00|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|0
1637675270000|2021-11-23 13:47:50|5797.36|5797.36|5797.36|5797.36|5797.36|5797.36|5797.36|5797.36|0
1637675330000|2021-11-23 13:48:50|5798.01|5798.01|5798.01|5798.01|5798.01|5798.01|5798.01|5798.01|0
1637675340000|2021-11-23 13:49:00|5797.36|5797.36|5797.36|5797.36|5797.36|5797.36|5797.36|5797.36|0
1637675560000|2021-11-23 13:52:40|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|0
1637675700000|2021-11-23 13:55:00|5796.06|5796.06|5796.06|5796.06|5796.06|5796.06|5796.06|5796.06|0
1637675760000|2021-11-23 13:56:00|5794.29|5794.29|5793.64|5793.64|5794.29|5794.29|5793.64|5793.64|0
1637675870000|2021-11-23 13:57:50|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|0
1637675900000|2021-11-23 13:58:20|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|5790.73|0
1637675940000|2021-11-23 13:59:00|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|0
1637676010000|2021-11-23 14:00:10|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|5793.15|0
1637676020000|2021-11-23 14:00:20|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|0
1637676300000|2021-11-23 14:05:00|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|0
1637676410000|2021-11-23 14:06:50|5796.06|5796.06|5796.06|5796.06|5796.06|5796.06|5796.06|5796.06|0
1637676430000|2021-11-23 14:07:10|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|5794.29|0
1637676530000|2021-11-23 14:08:50|5793.64|5793.64|5793.64|5793.64|5793.64|5793.64|5793.64|5793.64|0
1637676560000|2021-11-23 14:09:20|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|0
1637676590000|2021-11-23 14:09:50|5790.08|5790.08|5788.3|5788.3|5790.08|5790.08|5788.3|5788.3|0
1637676610000|2021-11-23 14:10:10|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|5790.08|0
1637676630000|2021-11-23 14:10:30|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|5791.86|0
1637676680000|2021-11-23 14:11:20|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|5792.51|0
1637676720000|2021-11-23 14:12:00|5793.15|5793.15|5794.93|5794.93|5794.93|5794.93|5793.15|5793.15|0
1637676800000|2021-11-23 14:13:20|5796.71|5796.71|5798.49|5798.49|5798.49|5798.49|5796.71|5796.71|0
1637676850000|2021-11-23 14:14:10|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|0
1637676960000|2021-11-23 14:16:00|5798.01|5798.01|5798.01|5798.01|5798.01|5798.01|5798.01|5798.01|0
1637677070000|2021-11-23 14:17:50|5799.79|5799.79|5798.01|5798.01|5799.79|5799.79|5798.01|5798.01|0
1637677080000|2021-11-23 14:18:00|5799.79|5799.79|5801.56|5801.56|5801.56|5801.56|5799.79|5799.79|0
1637677190000|2021-11-23 14:19:50|5803.34|5803.34|5805.12|5805.12|5805.12|5805.12|5803.34|5803.34|0
1637677200000|2021-11-23 14:20:00|5803.34|5803.34|5805.12|5805.12|5805.12|5805.12|5803.34|5803.34|0
1637677220000|2021-11-23 14:20:20|5806.9|5806.9|5806.9|5806.9|5806.9|5806.9|5806.9|5806.9|0
1637677270000|2021-11-23 14:21:10|5805.12|5805.12|5805.12|5805.12|5805.12|5805.12|5805.12|5805.12|0
1637677280000|2021-11-23 14:21:20|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|5804.47|0
1637677400000|2021-11-23 14:23:20|5802.7|5802.7|5803.34|5803.34|5803.34|5803.34|5802.7|5802.7|0
1637677470000|2021-11-23 14:24:30|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|0
1637677490000|2021-11-23 14:24:50|5803.34|5803.34|5803.34|5803.34|5803.34|5803.34|5803.34|5803.34|0
1637677500000|2021-11-23 14:25:00|5802.7|5802.7|5804.47|5804.47|5804.47|5804.47|5802.7|5802.7|0
1637677600000|2021-11-23 14:26:40|5802.7|5802.7|5800.92|5800.92|5802.7|5802.7|5800.92|5800.92|0
1637677670000|2021-11-23 14:27:50|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|5801.56|0
1637677730000|2021-11-23 14:28:50|5803.34|5803.34|5803.34|5803.34|5803.34|5803.34|5803.34|5803.34|0
1637677800000|2021-11-23 14:30:00|5802.7|5802.7|5800.27|5800.27|5802.7|5802.7|5800.27|5800.27|0
1637677810000|2021-11-23 14:30:10|5798.49|5798.49|5798.49|5798.49|5798.49|5798.49|5798.49|5798.49|0
1637677860000|2021-11-23 14:31:00|5802.05|5802.05|5802.05|5802.05|5802.05|5802.05|5801.4|5801.4|0
1637677870000|2021-11-23 14:31:10|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|0
1637677920000|2021-11-23 14:32:00|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5802.05|5802.05|0
1637677930000|2021-11-23 14:32:10|5807.38|5807.38|5809.16|5809.16|5809.16|5809.16|5807.38|5807.38|0
1637677940000|2021-11-23 14:32:20|5805.61|5805.61|5803.83|5803.83|5805.61|5805.61|5803.83|5803.83|0
1637677950000|2021-11-23 14:32:30|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|5800.27|0
1637677980000|2021-11-23 14:33:00|5800.92|5800.92|5800.27|5800.27|5802.7|5802.7|5799.14|5799.14|0
1637678000000|2021-11-23 14:33:20|5796.71|5796.71|5796.71|5796.71|5798.49|5798.49|5796.71|5796.71|0
1637678010000|2021-11-23 14:33:30|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|0
1637678020000|2021-11-23 14:33:40|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5794.93|5794.93|0
1637678030000|2021-11-23 14:33:50|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|0
1637678040000|2021-11-23 14:34:00|5798.49|5798.49|5798.49|5798.49|5802.05|5802.05|5798.49|5798.49|0
1637678050000|2021-11-23 14:34:10|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|0
1637678060000|2021-11-23 14:34:20|5794.93|5794.93|5794.93|5794.93|5796.71|5796.71|5794.93|5794.93|0
1637678080000|2021-11-23 14:34:40|5796.71|5796.71|5794.93|5794.93|5796.71|5796.71|5794.93|5794.93|0
1637678090000|2021-11-23 14:34:50|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|5796.71|0
1637678130000|2021-11-23 14:35:30|5798.49|5798.49|5802.05|5802.05|5802.05|5802.05|5798.49|5798.49|0
1637678190000|2021-11-23 14:36:30|5803.83|5803.83|5802.05|5802.05|5803.83|5803.83|5802.05|5802.05|0
1637678230000|2021-11-23 14:37:10|5803.83|5803.83|5805.61|5805.61|5805.61|5805.61|5803.83|5803.83|0
1637678280000|2021-11-23 14:38:00|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|0
1637678300000|2021-11-23 14:38:20|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|0
1637678330000|2021-11-23 14:38:50|5808.52|5808.52|5808.52|5808.52|5808.52|5808.52|5808.52|5808.52|0
1637678340000|2021-11-23 14:39:00|5806.74|5806.74|5808.52|5808.52|5808.52|5808.52|5806.74|5806.74|0
1637678360000|2021-11-23 14:39:20|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|0
1637678410000|2021-11-23 14:40:10|5808.03|5808.03|5807.38|5807.38|5808.03|5808.03|5807.38|5807.38|0
1637678440000|2021-11-23 14:40:40|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|5805.61|0
1637678480000|2021-11-23 14:41:20|5803.83|5803.83|5802.05|5802.05|5803.83|5803.83|5802.05|5802.05|0
1637678520000|2021-11-23 14:42:00|5802.7|5802.7|5802.7|5802.7|5802.7|5802.7|5802.7|5802.7|0
1637678550000|2021-11-23 14:42:30|5804.47|5804.47|5802.7|5802.7|5804.47|5804.47|5802.7|5802.7|0
1637678560000|2021-11-23 14:42:40|5800.92|5800.92|5800.92|5800.92|5800.92|5800.92|5800.92|5800.92|0
1637678570000|2021-11-23 14:42:50|5799.14|5799.14|5799.14|5799.14|5799.14|5799.14|5799.14|5799.14|0
1637678650000|2021-11-23 14:44:10|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|5799.79|0
1637678670000|2021-11-23 14:44:30|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|0
1637678700000|2021-11-23 14:45:00|5802.21|5802.21|5798.65|5798.65|5802.21|5802.21|5798.65|5798.65|0
1637678730000|2021-11-23 14:45:30|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|0
1637678740000|2021-11-23 14:45:40|5802.21|5802.21|5803.51|5803.51|5803.51|5803.51|5800.43|5800.43|0
1637678750000|2021-11-23 14:45:50|5805.28|5805.28|5805.93|5805.93|5805.93|5805.93|5805.28|5805.28|0
1637678770000|2021-11-23 14:46:10|5807.71|5807.71|5807.71|5807.71|5807.71|5807.71|5807.71|5807.71|0
1637678800000|2021-11-23 14:46:40|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|5811.27|0
1637678810000|2021-11-23 14:46:50|5812.56|5812.56|5812.56|5812.56|5812.56|5812.56|5812.56|5812.56|0
1637678850000|2021-11-23 14:47:30|5814.34|5814.34|5817.9|5817.9|5817.9|5817.9|5814.34|5814.34|0
1637678930000|2021-11-23 14:48:50|5814.34|5814.34|5817.9|5817.9|5817.9|5817.9|5814.34|5814.34|0
1637678940000|2021-11-23 14:49:00|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|5821.46|0
1637678960000|2021-11-23 14:49:20|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|5823.24|0
1637679010000|2021-11-23 14:50:10|5821.46|5821.46|5817.9|5817.9|5821.46|5821.46|5817.9|5817.9|0
1637679020000|2021-11-23 14:50:20|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|5817.25|0
1637679090000|2021-11-23 14:51:30|5819.03|5819.03|5819.03|5819.03|5819.03|5819.03|5819.03|5819.03|0
1637679110000|2021-11-23 14:51:50|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|0
1637679140000|2021-11-23 14:52:20|5820.16|5820.16|5820.16|5820.16|5820.16|5820.16|5820.16|5820.16|0
1637679160000|2021-11-23 14:52:40|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|0
1637679170000|2021-11-23 14:52:50|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|5816.6|0
1637679180000|2021-11-23 14:53:00|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|5818.38|0
1637679190000|2021-11-23 14:53:10|5819.03|5819.03|5819.03|5819.03|5819.03|5819.03|5819.03|5819.03|0
1637679210000|2021-11-23 14:53:30|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|5820.81|0
1637679250000|2021-11-23 14:54:10|5819.03|5819.03|5817.74|5817.74|5819.03|5819.03|5817.74|5817.74|0
1637679260000|2021-11-23 14:54:20|5815.96|5815.96|5815.96|5815.96|5815.96|5815.96|5815.96|5815.96|0
1637679290000|2021-11-23 14:54:50|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|5817.74|0
1637679350000|2021-11-23 14:55:50|5819.51|5819.51|5819.51|5819.51|5819.51|5819.51|5819.51|5819.51|0
1637679430000|2021-11-23 14:57:10|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|5823.07|0
1637679500000|2021-11-23 14:58:20|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|0
1637679530000|2021-11-23 14:58:50|5821.94|5821.94|5821.29|5821.29|5821.94|5821.94|5821.29|5821.29|0
1637679570000|2021-11-23 14:59:30|5820.65|5820.65|5818.87|5818.87|5820.65|5820.65|5818.87|5818.87|0
1637679600000|2021-11-23 15:00:00|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|0
1637679620000|2021-11-23 15:00:20|5817.74|5817.74|5819.51|5819.51|5819.51|5819.51|5817.74|5817.74|0
1637679630000|2021-11-23 15:00:30|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|5821.29|0
1637679650000|2021-11-23 15:00:50|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|5820.65|0
1637679680000|2021-11-23 15:01:20|5818.87|5818.87|5815.31|5815.31|5818.87|5818.87|5815.31|5815.31|0
1637679730000|2021-11-23 15:02:10|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|5817.09|0
1637679760000|2021-11-23 15:02:40|5816.44|5816.44|5816.44|5816.44|5816.44|5816.44|5816.44|5816.44|0
1637679820000|2021-11-23 15:03:40|5818.22|5818.22|5820|5820|5820|5820|5818.22|5818.22|0
1637679830000|2021-11-23 15:03:50|5816.44|5816.44|5816.44|5816.44|5816.44|5816.44|5816.44|5816.44|0
1637679850000|2021-11-23 15:04:10|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|0
1637679970000|2021-11-23 15:06:10|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|0
1637679990000|2021-11-23 15:06:30|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|0
1637680010000|2021-11-23 15:06:50|5808.68|5808.68|5808.68|5808.68|5808.68|5808.68|5808.68|5808.68|0
1637680020000|2021-11-23 15:07:00|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|0
1637680030000|2021-11-23 15:07:10|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|0
1637680050000|2021-11-23 15:07:30|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|0
1637680080000|2021-11-23 15:08:00|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|0
1637680110000|2021-11-23 15:08:30|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|0
1637680140000|2021-11-23 15:09:00|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|5812.24|0
1637680160000|2021-11-23 15:09:20|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|5810.46|0
1637680190000|2021-11-23 15:09:50|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|5814.02|0
1637680200000|2021-11-23 15:10:00|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|0
1637680270000|2021-11-23 15:11:10|5815.31|5815.31|5815.96|5815.96|5815.96|5815.96|5815.31|5815.31|0
1637680320000|2021-11-23 15:12:00|5815.31|5815.31|5815.31|5815.31|5815.31|5815.31|5815.31|5815.31|0
1637680330000|2021-11-23 15:12:10|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|5814.66|0
1637680370000|2021-11-23 15:12:50|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|5812.88|0
1637680390000|2021-11-23 15:13:10|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|0
1637680430000|2021-11-23 15:13:50|5815.31|5815.31|5815.31|5815.31|5815.31|5815.31|5815.31|5815.31|0
1637680440000|2021-11-23 15:14:00|5817.09|5817.09|5815.31|5815.31|5817.09|5817.09|5815.31|5815.31|0
1637680460000|2021-11-23 15:14:20|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|0
1637680470000|2021-11-23 15:14:30|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5809.97|5809.97|0
1637680500000|2021-11-23 15:15:00|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|5813.53|0
1637680600000|2021-11-23 15:16:40|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|5811.75|0
1637680620000|2021-11-23 15:17:00|5812.4|5812.4|5811.75|5811.75|5812.4|5812.4|5811.75|5811.75|0
1637680630000|2021-11-23 15:17:10|5811.1|5811.1|5809.81|5809.81|5811.1|5811.1|5809.81|5809.81|0
1637680640000|2021-11-23 15:17:20|5808.52|5808.52|5803.18|5803.18|5808.52|5808.52|5803.18|5803.18|0
1637680680000|2021-11-23 15:18:00|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|0
1637680690000|2021-11-23 15:18:10|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|0
1637680720000|2021-11-23 15:18:40|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|0
1637680740000|2021-11-23 15:19:00|5806.74|5806.74|5804.96|5804.96|5806.74|5806.74|5804.96|5804.96|0
1637680770000|2021-11-23 15:19:30|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|5806.74|0
1637680800000|2021-11-23 15:20:00|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|5804.96|0
1637680830000|2021-11-23 15:20:30|5803.66|5803.66|5801.24|5801.24|5803.66|5803.66|5801.24|5801.24|0
1637680840000|2021-11-23 15:20:40|5799.46|5799.46|5799.94|5799.94|5799.94|5799.94|5798.16|5798.16|0
1637680860000|2021-11-23 15:21:00|5798.16|5798.16|5798.16|5798.16|5798.16|5798.16|5798.16|5798.16|0
1637680930000|2021-11-23 15:22:10|5801.72|5801.72|5801.72|5801.72|5801.72|5801.72|5801.72|5801.72|0
1637680950000|2021-11-23 15:22:30|5803.5|5803.5|5803.5|5803.5|5803.5|5803.5|5803.5|5803.5|0
1637680970000|2021-11-23 15:22:50|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|0
1637680980000|2021-11-23 15:23:00|5801.07|5801.07|5802.85|5802.85|5802.85|5802.85|5801.07|5801.07|0
1637681010000|2021-11-23 15:23:30|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|5799.29|0
1637681040000|2021-11-23 15:24:00|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|5797.52|0
1637681080000|2021-11-23 15:24:40|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|0
1637681090000|2021-11-23 15:24:50|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|5794.93|0
1637681100000|2021-11-23 15:25:00|5796.22|5796.22|5795.57|5795.57|5797.35|5797.35|5795.57|5795.57|0
1637681120000|2021-11-23 15:25:20|5793.63|5793.63|5792.34|5792.34|5793.63|5793.63|5792.34|5792.34|0
1637681130000|2021-11-23 15:25:30|5790.56|5790.56|5792.34|5792.34|5792.34|5792.34|5790.56|5790.56|0
1637681150000|2021-11-23 15:25:50|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|5790.56|0
1637681160000|2021-11-23 15:26:00|5789.91|5789.91|5785.06|5785.06|5789.91|5789.91|5783.93|5783.93|0
1637681200000|2021-11-23 15:26:40|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1637681310000|2021-11-23 15:28:30|5786.19|5786.19|5786.19|5786.19|5786.19|5786.19|5786.19|5786.19|0
1637681320000|2021-11-23 15:28:40|5785.54|5785.54|5785.54|5785.54|5785.54|5785.54|5785.54|5785.54|0
1637681330000|2021-11-23 15:28:50|5787.32|5787.32|5787.32|5787.32|5787.32|5787.32|5787.32|5787.32|0
1637681340000|2021-11-23 15:29:00|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|0
1637681410000|2021-11-23 15:30:10|5789.26|5789.26|5789.26|5789.26|5789.26|5789.26|5789.26|5789.26|0
1637681420000|2021-11-23 15:30:20|5789.91|5789.91|5789.91|5789.91|5789.91|5789.91|5789.91|5789.91|0
1637681430000|2021-11-23 15:30:30|5790.56|5790.56|5788.78|5788.78|5790.56|5790.56|5788.78|5788.78|0
1637681440000|2021-11-23 15:30:40|5787|5787|5785.22|5785.22|5787|5787|5785.22|5785.22|0
1637681450000|2021-11-23 15:30:50|5787|5787|5787|5787|5787|5787|5787|5787|0
1637681480000|2021-11-23 15:31:20|5788.3|5788.3|5788.3|5788.3|5788.3|5788.3|5788.3|5788.3|0
1637681500000|2021-11-23 15:31:40|5788.94|5788.94|5790.72|5790.72|5790.72|5790.72|5788.94|5788.94|0
1637681510000|2021-11-23 15:31:50|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|0
1637681530000|2021-11-23 15:32:10|5794.44|5794.44|5796.22|5796.22|5796.22|5796.22|5794.44|5794.44|0
1637681550000|2021-11-23 15:32:30|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|0
1637681570000|2021-11-23 15:32:50|5795.09|5795.09|5795.09|5795.09|5795.09|5795.09|5795.09|5795.09|0
1637681580000|2021-11-23 15:33:00|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|0
1637681660000|2021-11-23 15:34:20|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|0
1637681670000|2021-11-23 15:34:30|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|0
1637681710000|2021-11-23 15:35:10|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|0
1637681720000|2021-11-23 15:35:20|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|5796.22|0
1637681730000|2021-11-23 15:35:30|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|0
1637681740000|2021-11-23 15:35:40|5790.88|5790.88|5789.11|5789.11|5790.88|5790.88|5789.11|5789.11|0
1637681750000|2021-11-23 15:35:50|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|0
1637681810000|2021-11-23 15:36:50|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|0
1637681850000|2021-11-23 15:37:30|5793.79|5793.79|5793.79|5793.79|5793.79|5793.79|5793.79|5793.79|0
1637681860000|2021-11-23 15:37:40|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|5794.44|0
1637681910000|2021-11-23 15:38:30|5790.88|5790.88|5789.75|5789.75|5790.88|5790.88|5789.11|5789.11|0
1637681920000|2021-11-23 15:38:40|5791.53|5791.53|5791.53|5791.53|5791.53|5791.53|5791.53|5791.53|0
1637681940000|2021-11-23 15:39:00|5793.31|5793.31|5793.31|5793.31|5793.31|5793.31|5793.31|5793.31|0
1637682010000|2021-11-23 15:40:10|5795.09|5795.09|5791.53|5791.53|5795.09|5795.09|5791.53|5791.53|0
1637682050000|2021-11-23 15:40:50|5793.31|5793.31|5792.66|5792.66|5793.31|5793.31|5792.66|5792.66|0
1637682060000|2021-11-23 15:41:00|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|0
1637682130000|2021-11-23 15:42:10|5789.11|5789.11|5787.33|5787.33|5789.11|5789.11|5787.33|5787.33|0
1637682140000|2021-11-23 15:42:20|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|5783.12|5783.12|0
1637682180000|2021-11-23 15:43:00|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|5788.46|0
1637682190000|2021-11-23 15:43:10|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|5786.68|0
1637682340000|2021-11-23 15:45:40|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|0
1637682350000|2021-11-23 15:45:50|5789.75|5789.75|5787.97|5787.97|5789.75|5789.75|5787.97|5787.97|0
1637682410000|2021-11-23 15:46:50|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|0
1637682470000|2021-11-23 15:47:50|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|0
1637682540000|2021-11-23 15:49:00|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|0
1637682600000|2021-11-23 15:50:00|5782.64|5782.64|5782.64|5782.64|5784.42|5784.42|5782.64|5782.64|0
1637682610000|2021-11-23 15:50:10|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|5783.29|0
1637682640000|2021-11-23 15:50:40|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1637682650000|2021-11-23 15:50:50|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|0
1637682660000|2021-11-23 15:51:00|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1637682750000|2021-11-23 15:52:30|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|0
1637682770000|2021-11-23 15:52:50|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1637682810000|2021-11-23 15:53:30|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|0
1637682820000|2021-11-23 15:53:40|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|0
1637682830000|2021-11-23 15:53:50|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|0
1637682840000|2021-11-23 15:54:00|5789.27|5789.27|5785.71|5785.71|5789.27|5789.27|5785.71|5785.71|0
1637682910000|2021-11-23 15:55:10|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|0
1637682940000|2021-11-23 15:55:40|5787.49|5787.49|5787.49|5787.49|5787.49|5787.49|5787.49|5787.49|0
1637682950000|2021-11-23 15:55:50|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|0
1637682970000|2021-11-23 15:56:10|5787.49|5787.49|5785.71|5785.71|5787.49|5787.49|5785.71|5785.71|0
1637683030000|2021-11-23 15:57:10|5789.27|5789.27|5789.27|5789.27|5789.27|5789.27|5787.49|5787.49|0
1637683060000|2021-11-23 15:57:40|5791.05|5791.05|5789.27|5789.27|5791.05|5791.05|5789.27|5789.27|0
1637683070000|2021-11-23 15:57:50|5785.71|5785.71|5785.71|5785.71|5785.71|5785.71|5783.93|5783.93|0
1637683120000|2021-11-23 15:58:40|5787.49|5787.49|5787.49|5787.49|5787.49|5787.49|5787.49|5787.49|0
1637683150000|2021-11-23 15:59:10|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1637683200000|2021-11-23 16:00:00|5786.2|5786.2|5780.21|5780.21|5786.2|5786.2|5780.21|5780.21|0
1637683220000|2021-11-23 16:00:20|5780.86|5780.86|5780.86|5780.86|5780.86|5780.86|5780.86|5780.86|0
1637683250000|2021-11-23 16:00:50|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|5781.51|0
1637683270000|2021-11-23 16:01:10|5785.06|5785.06|5785.06|5785.06|5786.84|5786.84|5785.06|5785.06|0
1637683280000|2021-11-23 16:01:20|5783.29|5783.29|5785.06|5785.06|5785.06|5785.06|5783.29|5783.29|0
1637683370000|2021-11-23 16:02:50|5784.42|5784.42|5784.42|5784.42|5784.42|5784.42|5784.42|5784.42|0
1637683500000|2021-11-23 16:05:00|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|5785.06|0
1637683510000|2021-11-23 16:05:10|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1637683520000|2021-11-23 16:05:20|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|5786.2|0
1637683540000|2021-11-23 16:05:40|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|0
1637683580000|2021-11-23 16:06:20|5789.75|5789.75|5789.75|5789.75|5789.75|5789.75|5789.75|5789.75|0
1637683640000|2021-11-23 16:07:20|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|5787.97|0
1637683710000|2021-11-23 16:08:30|5791.53|5791.53|5786.2|5786.2|5791.53|5791.53|5786.2|5786.2|0
1637683730000|2021-11-23 16:08:50|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|5786.84|0
1637683740000|2021-11-23 16:09:00|5792.18|5792.18|5790.4|5790.4|5792.18|5792.18|5790.4|5790.4|0
1637683780000|2021-11-23 16:09:40|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|5788.62|0
1637683790000|2021-11-23 16:09:50|5792.18|5792.18|5792.18|5792.18|5792.18|5792.18|5792.18|5792.18|0
1637683810000|2021-11-23 16:10:10|5791.53|5791.53|5791.53|5791.53|5791.53|5791.53|5791.53|5791.53|0
1637683820000|2021-11-23 16:10:20|5789.75|5789.75|5789.75|5789.75|5789.75|5789.75|5789.75|5789.75|0
1637683910000|2021-11-23 16:11:50|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|5790.4|0
1637683930000|2021-11-23 16:12:10|5789.75|5789.75|5789.11|5789.11|5789.75|5789.75|5789.11|5789.11|0
1637683960000|2021-11-23 16:12:40|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|5790.88|0
1637684030000|2021-11-23 16:13:50|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|5792.66|0
1637684100000|2021-11-23 16:15:00|5793.31|5793.31|5793.31|5793.31|5793.31|5793.31|5793.31|5793.31|0
1637684130000|2021-11-23 16:15:30|5795.09|5795.09|5796.87|5796.87|5796.87|5796.87|5795.09|5795.09|0
1637684140000|2021-11-23 16:15:40|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|5798.65|0
1637684170000|2021-11-23 16:16:10|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|5800.43|0
1637684190000|2021-11-23 16:16:30|5802.2|5802.2|5802.2|5802.2|5802.2|5802.2|5802.2|5802.2|0
1637684230000|2021-11-23 16:17:10|5803.98|5803.98|5803.98|5803.98|5803.98|5803.98|5803.98|5803.98|0
1637684280000|2021-11-23 16:18:00|5804.63|5804.63|5804.63|5804.63|5804.63|5804.63|5804.63|5804.63|0
1637684320000|2021-11-23 16:18:40|5806.41|5806.41|5804.63|5804.63|5806.41|5806.41|5802.85|5802.85|0
1637684330000|2021-11-23 16:18:50|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|5802.85|0
1637684350000|2021-11-23 16:19:10|5804.63|5804.63|5802.85|5802.85|5804.63|5804.63|5802.85|5802.85|0
1637684400000|2021-11-23 16:20:00|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|5806.41|0
1637684410000|2021-11-23 16:20:10|5808.19|5808.19|5808.19|5808.19|5808.19|5808.19|5808.19|5808.19|0
1637684470000|2021-11-23 16:21:10|5809.48|5809.48|5809.48|5809.48|5809.48|5809.48|5809.48|5809.48|0
1637684500000|2021-11-23 16:21:40|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|0
1637684530000|2021-11-23 16:22:10|5807.7|5807.7|5807.7|5807.7|5807.7|5807.7|5807.7|5807.7|0
1637684570000|2021-11-23 16:22:50|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|0
1637684620000|2021-11-23 16:23:40|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|0
1637684630000|2021-11-23 16:23:50|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|5805.93|0
1637684640000|2021-11-23 16:24:00|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|5805.28|0
1637684680000|2021-11-23 16:24:40|5807.06|5807.06|5807.06|5807.06|5807.06|5807.06|5807.06|5807.06|0
1637684710000|2021-11-23 16:25:10|5808.84|5808.84|5808.84|5808.84|5808.84|5808.84|5808.84|5808.84|0
1637684740000|2021-11-23 16:25:40|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|0
1637684760000|2021-11-23 16:26:00|5812.39|5812.39|5812.39|5812.39|5812.39|5812.39|5812.39|5812.39|0
1637684780000|2021-11-23 16:26:20|5813.69|5813.69|5813.69|5813.69|5813.69|5813.69|5813.69|5813.69|0
1637684800000|2021-11-23 16:26:40|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|5815.47|0
1637684810000|2021-11-23 16:26:50|5813.69|5813.69|5813.69|5813.69|5813.69|5813.69|5813.69|5813.69|0
1637684830000|2021-11-23 16:27:10|5811.91|5811.91|5811.91|5811.91|5811.91|5811.91|5811.91|5811.91|0
1637684880000|2021-11-23 16:28:00|5811.26|5811.26|5811.26|5811.26|5811.26|5811.26|5811.26|5811.26|0
1637684900000|2021-11-23 16:28:20|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|0
1637684930000|2021-11-23 16:28:50|5812.39|5812.39|5812.39|5812.39|5812.39|5812.39|5812.39|5812.39|0
1637684940000|2021-11-23 16:29:00|5814.17|5814.17|5812.39|5812.39|5814.17|5814.17|5812.39|5812.39|0
1637684950000|2021-11-23 16:29:10|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|5810.61|0
1637684960000|2021-11-23 16:29:20|5811.26|5811.26|5811.26|5811.26|5811.26|5811.26|5811.26|5811.26|0
1637684970000|2021-11-23 16:29:30|5811.91|5811.91|5808.84|5808.84|5811.91|5811.91|5808.84|5808.84|0
1637684980000|2021-11-23 16:29:40|5807.06|5807.06|5807.06|5807.06|5807.06|5807.06|5807.06|5807.06|0
1637684990000|2021-11-23 16:29:50|5808.84|5808.84|5812.56|5812.56|5812.56|5812.56|5808.84|5808.84|0
1637741720000|2021-11-24 08:15:20|5814.17|5814.17|5814.17|5814.17|5814.17|5814.17|5814.17|5814.17|0
1637741840000|2021-11-24 08:17:20|5811.58|5811.58|5806.24|5806.24|5811.58|5811.58|5806.24|5806.24|0
1637741870000|2021-11-24 08:17:50|5805.59|5805.59|5814|5814|5814|5814|5805.59|5805.59|0
1637741880000|2021-11-24 08:18:00|5814.65|5814.65|5815.3|5815.3|5815.3|5815.3|5814.65|5814.65|0
1637741900000|2021-11-24 08:18:20|5811.74|5811.74|5811.74|5811.74|5811.74|5811.74|5811.74|5811.74|0
1637741960000|2021-11-24 08:19:20|5812.39|5812.39|5812.39|5812.39|5812.39|5812.39|5812.39|5812.39|0
1637741970000|2021-11-24 08:19:30|5810.44|5810.44|5810.44|5810.44|5810.44|5810.44|5810.44|5810.44|0
1637742000000|2021-11-24 08:20:00|5811.09|5811.09|5811.09|5811.09|5811.09|5811.09|5811.09|5811.09|0
1637742300000|2021-11-24 08:25:00|5812.39|5812.39|5811.74|5811.74|5812.39|5812.39|5811.74|5811.74|0
1637742350000|2021-11-24 08:25:50|5809.8|5809.8|5809.8|5809.8|5809.8|5809.8|5809.8|5809.8|0
1637742390000|2021-11-24 08:26:30|5808.02|5808.02|5808.02|5808.02|5808.02|5808.02|5808.02|5808.02|0
1637742410000|2021-11-24 08:26:50|5806.72|5806.72|5804.3|5804.3|5806.72|5806.72|5803.65|5803.65|0
1637742420000|2021-11-24 08:27:00|5803|5803|5800.41|5800.41|5803|5803|5800.41|5800.41|0
1637742430000|2021-11-24 08:27:10|5798.63|5798.63|5799.28|5799.28|5799.28|5799.28|5798.63|5798.63|0
1637742440000|2021-11-24 08:27:20|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|5800.58|0
1637742450000|2021-11-24 08:27:30|5798.63|5798.63|5797.99|5797.99|5798.63|5798.63|5797.99|5797.99|0
1637742490000|2021-11-24 08:28:10|5797.34|5797.34|5797.99|5797.99|5799.28|5799.28|5797.34|5797.34|0
1637742500000|2021-11-24 08:28:20|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|5796.69|0
1637742560000|2021-11-24 08:29:20|5794.1|5794.1|5796.69|5796.69|5796.69|5796.69|5794.1|5794.1|0
1637742570000|2021-11-24 08:29:30|5794.75|5794.75|5794.1|5794.1|5794.75|5794.75|5794.1|5794.1|0
1637742650000|2021-11-24 08:30:50|5791.51|5791.51|5791.51|5791.51|5791.51|5791.51|5791.51|5791.51|0
1637742720000|2021-11-24 08:32:00|5790.22|5790.22|5790.22|5790.22|5790.22|5790.22|5790.22|5790.22|0
1637742740000|2021-11-24 08:32:20|5788.44|5788.44|5794.75|5794.75|5794.75|5794.75|5788.44|5788.44|0
1637742750000|2021-11-24 08:32:30|5796.53|5796.53|5794.75|5794.75|5796.53|5796.53|5794.75|5794.75|0
1637742760000|2021-11-24 08:32:40|5796.53|5796.53|5795.88|5795.88|5796.53|5796.53|5795.88|5795.88|0
1637742830000|2021-11-24 08:33:50|5800.9|5800.9|5800.9|5800.9|5800.9|5800.9|5800.9|5800.9|0
1637742840000|2021-11-24 08:34:00|5802.68|5802.68|5801.38|5801.38|5802.68|5802.68|5801.38|5801.38|0
1637742860000|2021-11-24 08:34:20|5799.6|5799.6|5801.38|5801.38|5801.38|5801.38|5799.6|5799.6|0
1637742870000|2021-11-24 08:34:30|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|5797.82|0
1637742880000|2021-11-24 08:34:40|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|0
1637742910000|2021-11-24 08:35:10|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|5795.4|0
1637742960000|2021-11-24 08:36:00|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|5797.18|0
1637743100000|2021-11-24 08:38:20|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|5796.53|0
1637743140000|2021-11-24 08:39:00|5795.88|5795.88|5795.88|5795.88|5795.88|5795.88|5795.88|5795.88|0
1637743180000|2021-11-24 08:39:40|5797.66|5797.66|5797.66|5797.66|5797.66|5797.66|5797.66|5797.66|0
1637743330000|2021-11-24 08:42:10|5801.22|5801.22|5801.22|5801.22|5801.22|5801.22|5801.22|5801.22|0
1637743340000|2021-11-24 08:42:20|5803|5803|5803|5803|5803|5803|5803|5803|0
1637743360000|2021-11-24 08:42:40|5801.22|5801.22|5806.55|5806.55|5806.55|5806.55|5801.22|5801.22|0
1637743370000|2021-11-24 08:42:50|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|5810.11|0
1637743450000|2021-11-24 08:44:10|5808.17|5808.17|5808.17|5808.17|5808.17|5808.17|5808.17|5808.17|0
1637743460000|2021-11-24 08:44:20|5807.52|5807.52|5806.87|5806.87|5807.52|5807.52|5806.87|5806.87|0
1637743500000|2021-11-24 08:45:00|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|5801.54|0
1637743520000|2021-11-24 08:45:20|5803.32|5803.32|5803.32|5803.32|5803.32|5803.32|5803.32|5803.32|0
1637743550000|2021-11-24 08:45:50|5802.02|5802.02|5803.32|5803.32|5803.32|5803.32|5802.02|5802.02|0
1637743560000|2021-11-24 08:46:00|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|5802.67|0
1637743650000|2021-11-24 08:47:30|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|5802.02|0
1637743670000|2021-11-24 08:47:50|5798.46|5798.46|5796.68|5796.68|5798.46|5798.46|5796.68|5796.68|0
1637743680000|2021-11-24 08:48:00|5798.46|5798.46|5806.87|5806.87|5806.87|5806.87|5798.46|5798.46|0
1637743690000|2021-11-24 08:48:10|5805.09|5805.09|5808.65|5808.65|5808.65|5808.65|5805.09|5805.09|0
1637743740000|2021-11-24 08:49:00|5807.36|5807.36|5806.71|5806.71|5807.36|5807.36|5806.71|5806.71|0
1637743770000|2021-11-24 08:49:30|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|0
1637743910000|2021-11-24 08:51:50|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|0
1637743990000|2021-11-24 08:53:10|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|0
1637744000000|2021-11-24 08:53:20|5805.42|5805.42|5802.99|5802.99|5805.42|5805.42|5802.99|5802.99|0
1637744070000|2021-11-24 08:54:30|5801.21|5801.21|5801.21|5801.21|5801.21|5801.21|5801.21|5801.21|0
1637744160000|2021-11-24 08:56:00|5804.77|5804.77|5802.99|5802.99|5804.77|5804.77|5802.99|5802.99|0
1637744180000|2021-11-24 08:56:20|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|5800.4|0
1637744190000|2021-11-24 08:56:30|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|0
1637744240000|2021-11-24 08:57:20|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|0
1637744280000|2021-11-24 08:58:00|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|5801.05|0
1637744330000|2021-11-24 08:58:50|5803.64|5803.64|5803.64|5803.64|5803.64|5803.64|5803.64|5803.64|0
1637744400000|2021-11-24 09:00:00|5804.28|5804.28|5804.93|5804.93|5806.23|5806.23|5804.28|5804.28|0
1637744420000|2021-11-24 09:00:20|5806.71|5806.71|5806.71|5806.71|5806.71|5806.71|5806.71|5806.71|0
1637744440000|2021-11-24 09:00:40|5808|5808|5808|5808|5808|5808|5808|5808|0
1637744450000|2021-11-24 09:00:50|5808.65|5808.65|5808.65|5808.65|5808.65|5808.65|5808.65|5808.65|0
1637744470000|2021-11-24 09:01:10|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|5807.36|0
1637744520000|2021-11-24 09:02:00|5805.58|5805.58|5805.58|5805.58|5805.58|5805.58|5805.58|5805.58|0
1637744580000|2021-11-24 09:03:00|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|5804.93|0
1637744590000|2021-11-24 09:03:10|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|5804.28|0
1637744610000|2021-11-24 09:03:30|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|5806.06|0
1637744650000|2021-11-24 09:04:10|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|5804.12|0
1637744660000|2021-11-24 09:04:20|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|5802.34|0
1637744780000|2021-11-24 09:06:20|5804.12|5804.12|5805.9|5805.9|5805.9|5805.9|5804.12|5804.12|0
1637744790000|2021-11-24 09:06:30|5807.19|5807.19|5807.19|5807.19|5807.19|5807.19|5807.19|5807.19|0
1637744810000|2021-11-24 09:06:50|5808.97|5808.97|5809.62|5809.62|5809.62|5809.62|5808.97|5808.97|0
1637745000000|2021-11-24 09:10:00|5811.4|5811.4|5811.4|5811.4|5811.4|5811.4|5811.4|5811.4|0
1637745070000|2021-11-24 09:11:10|5810.75|5810.75|5810.1|5810.1|5810.75|5810.75|5810.1|5810.1|0
1637745200000|2021-11-24 09:13:20|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|5810.75|0
1637745240000|2021-11-24 09:14:00|5808.97|5808.97|5810.1|5810.1|5810.75|5810.75|5808.97|5808.97|0
1637745250000|2021-11-24 09:14:10|5809.46|5809.46|5809.46|5809.46|5809.46|5809.46|5809.46|5809.46|0
1637745320000|2021-11-24 09:15:20|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|5807.68|0
1637745380000|2021-11-24 09:16:20|5808.33|5808.33|5810.75|5810.75|5810.75|5810.75|5808.33|5808.33|0
1637745500000|2021-11-24 09:18:20|5812.53|5812.53|5812.53|5812.53|5812.53|5812.53|5812.53|5812.53|0
1637745590000|2021-11-24 09:19:50|5813.82|5813.82|5813.82|5813.82|5813.82|5813.82|5813.82|5813.82|0
1637745600000|2021-11-24 09:20:00|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|5815.6|0
1637745800000|2021-11-24 09:23:20|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|5813.66|0
1637745830000|2021-11-24 09:23:50|5811.88|5811.88|5813.18|5813.18|5813.18|5813.18|5811.88|5811.88|0
1637745840000|2021-11-24 09:24:00|5812.53|5812.53|5815.44|5815.44|5815.44|5815.44|5811.88|5811.88|0
1637745890000|2021-11-24 09:24:50|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|0
1637745950000|2021-11-24 09:25:50|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|5814.15|0
1637746000000|2021-11-24 09:26:40|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|5812.37|0
1637746080000|2021-11-24 09:28:00|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|5810.59|0
1637746140000|2021-11-24 09:29:00|5808|5808|5808|5808|5808|5808|5808|5808|0
1637746470000|2021-11-24 09:34:30|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|5807.35|0
1637746530000|2021-11-24 09:35:30|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|0
1637746540000|2021-11-24 09:35:40|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|0
1637746620000|2021-11-24 09:37:00|5810.26|5810.26|5809.61|5809.61|5810.26|5810.26|5809.61|5809.61|0
1637746650000|2021-11-24 09:37:30|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|0
1637746670000|2021-11-24 09:37:50|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|0
1637746740000|2021-11-24 09:39:00|5813.33|5813.33|5812.69|5812.69|5813.33|5813.33|5812.69|5812.69|0
1637746750000|2021-11-24 09:39:10|5812.04|5812.04|5808.48|5808.48|5812.04|5812.04|5808.48|5808.48|0
1637746910000|2021-11-24 09:41:50|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|0
1637746930000|2021-11-24 09:42:10|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|5806.7|0
1637746950000|2021-11-24 09:42:30|5804.92|5804.92|5806.7|5806.7|5806.7|5806.7|5804.92|5804.92|0
1637746970000|2021-11-24 09:42:50|5803.47|5803.47|5804.11|5804.11|5804.11|5804.11|5803.47|5803.47|0
1637746980000|2021-11-24 09:43:00|5803.47|5803.47|5803.47|5803.47|5803.47|5803.47|5803.47|5803.47|0
1637747120000|2021-11-24 09:45:20|5804.76|5804.76|5802.82|5802.82|5804.76|5804.76|5802.82|5802.82|0
1637747150000|2021-11-24 09:45:50|5803.47|5803.47|5803.47|5803.47|5803.47|5803.47|5803.47|5803.47|0
1637747190000|2021-11-24 09:46:30|5801.69|5801.69|5799.91|5799.91|5801.69|5801.69|5799.91|5799.91|0
1637747240000|2021-11-24 09:47:20|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|5801.69|0
1637747260000|2021-11-24 09:47:40|5801.04|5801.04|5800.39|5800.39|5801.04|5801.04|5799.75|5799.75|0
1637747320000|2021-11-24 09:48:40|5801.69|5801.69|5801.04|5801.04|5801.69|5801.69|5801.04|5801.04|0
1637747390000|2021-11-24 09:49:50|5799.75|5799.75|5797.8|5797.8|5799.75|5799.75|5797.8|5797.8|0
1637747400000|2021-11-24 09:50:00|5797.16|5797.16|5796.51|5796.51|5797.16|5797.16|5796.51|5796.51|0
1637747420000|2021-11-24 09:50:20|5799.1|5799.1|5799.1|5799.1|5799.1|5799.1|5799.1|5799.1|0
1637747460000|2021-11-24 09:51:00|5798.45|5798.45|5797.8|5797.8|5798.45|5798.45|5797.8|5797.8|0
1637747470000|2021-11-24 09:51:10|5797.16|5797.16|5797.8|5797.8|5797.8|5797.8|5797.16|5797.16|0
1637747510000|2021-11-24 09:51:50|5796.51|5796.51|5798.45|5798.45|5798.45|5798.45|5796.51|5796.51|0
1637747520000|2021-11-24 09:52:00|5800.23|5800.23|5800.23|5800.23|5800.23|5800.23|5800.23|5800.23|0
1637747530000|2021-11-24 09:52:10|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|5798.93|0
1637747610000|2021-11-24 09:53:30|5799.58|5799.58|5793.6|5793.6|5799.58|5799.58|5793.6|5793.6|0
1637747620000|2021-11-24 09:53:40|5791.66|5791.66|5792.95|5792.95|5792.95|5792.95|5791.66|5791.66|0
1637747630000|2021-11-24 09:53:50|5793.6|5793.6|5793.6|5793.6|5793.6|5793.6|5793.6|5793.6|0
1637747640000|2021-11-24 09:54:00|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1637747730000|2021-11-24 09:55:30|5794.08|5794.08|5790.52|5790.52|5794.08|5794.08|5790.52|5790.52|0
1637747740000|2021-11-24 09:55:40|5788.75|5788.75|5789.39|5789.39|5789.39|5789.39|5788.75|5788.75|0
1637747760000|2021-11-24 09:56:00|5785.84|5785.84|5780.5|5780.5|5785.84|5785.84|5780.5|5780.5|0
1637747770000|2021-11-24 09:56:10|5778.56|5778.56|5779.2|5779.2|5779.2|5779.2|5778.56|5778.56|0
1637747810000|2021-11-24 09:56:50|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|0
1637747820000|2021-11-24 09:57:00|5786.32|5786.32|5786.97|5786.97|5786.97|5786.97|5786.32|5786.32|0
1637747830000|2021-11-24 09:57:10|5786.32|5786.32|5786.32|5786.32|5786.32|5786.32|5786.32|5786.32|0
1637747850000|2021-11-24 09:57:30|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|5785.67|0
1637747930000|2021-11-24 09:58:50|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|5783.89|0
1637747940000|2021-11-24 09:59:00|5782.6|5782.6|5782.6|5782.6|5782.6|5782.6|5782.6|5782.6|0
1637747990000|2021-11-24 09:59:50|5783.25|5783.25|5782.6|5782.6|5783.25|5783.25|5782.6|5782.6|0
1637748000000|2021-11-24 10:00:00|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|5781.95|0
1637748060000|2021-11-24 10:01:00|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|0
1637748120000|2021-11-24 10:02:00|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|5780.66|0
1637748160000|2021-11-24 10:02:40|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1637748170000|2021-11-24 10:02:50|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|0
1637748180000|2021-11-24 10:03:00|5786.64|5786.64|5787.93|5787.93|5787.93|5787.93|5786.64|5786.64|0
1637748190000|2021-11-24 10:03:10|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|5788.58|0
1637748240000|2021-11-24 10:04:00|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|0
1637748260000|2021-11-24 10:04:20|5786.64|5786.64|5786.64|5786.64|5786.64|5786.64|5786.64|5786.64|0
1637748400000|2021-11-24 10:06:40|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1637748480000|2021-11-24 10:08:00|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1637748600000|2021-11-24 10:10:00|5782.27|5782.27|5781.62|5781.62|5782.27|5782.27|5781.62|5781.62|0
1637748700000|2021-11-24 10:11:40|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|5782.92|0
1637748720000|2021-11-24 10:12:00|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1637748730000|2021-11-24 10:12:10|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1637748780000|2021-11-24 10:13:00|5786.64|5786.64|5785.35|5785.35|5786.64|5786.64|5785.35|5785.35|0
1637748790000|2021-11-24 10:13:10|5787.12|5787.12|5787.12|5787.12|5787.12|5787.12|5787.12|5787.12|0
1637748800000|2021-11-24 10:13:20|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|0
1637748810000|2021-11-24 10:13:30|5786.48|5786.48|5789.07|5789.07|5789.07|5789.07|5786.48|5786.48|0
1637748820000|2021-11-24 10:13:40|5788.42|5788.42|5788.42|5788.42|5788.42|5788.42|5788.42|5788.42|0
1637748860000|2021-11-24 10:14:20|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|0
1637748870000|2021-11-24 10:14:30|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|5791.49|0
1637748880000|2021-11-24 10:14:40|5795.05|5795.05|5795.05|5795.05|5795.05|5795.05|5795.05|5795.05|0
1637748960000|2021-11-24 10:16:00|5793.27|5793.27|5793.27|5793.27|5793.27|5793.27|5793.27|5793.27|0
1637749010000|2021-11-24 10:16:50|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|5791.33|0
1637749060000|2021-11-24 10:17:40|5787.77|5787.77|5789.55|5789.55|5789.55|5789.55|5787.77|5787.77|0
1637749070000|2021-11-24 10:17:50|5793.11|5793.11|5791.33|5791.33|5793.11|5793.11|5791.33|5791.33|0
1637749080000|2021-11-24 10:18:00|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|5790.03|0
1637749090000|2021-11-24 10:18:10|5788.26|5788.26|5787.61|5787.61|5788.26|5788.26|5787.61|5787.61|0
1637749190000|2021-11-24 10:19:50|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1637749230000|2021-11-24 10:20:30|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|5784.53|0
1637749260000|2021-11-24 10:21:00|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|0
1637749310000|2021-11-24 10:21:50|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1637749330000|2021-11-24 10:22:10|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1637749350000|2021-11-24 10:22:30|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1637749400000|2021-11-24 10:23:20|5792.14|5792.14|5792.14|5792.14|5792.14|5792.14|5792.14|5792.14|0
1637749410000|2021-11-24 10:23:30|5792.79|5792.79|5794.08|5794.08|5794.08|5794.08|5792.79|5792.79|0
1637749420000|2021-11-24 10:23:40|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1637749460000|2021-11-24 10:24:20|5794.08|5794.08|5796.02|5796.02|5796.02|5796.02|5794.08|5794.08|0
1637749530000|2021-11-24 10:25:30|5795.38|5795.38|5795.38|5795.38|5795.38|5795.38|5795.38|5795.38|0
1637749560000|2021-11-24 10:26:00|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1637749590000|2021-11-24 10:26:30|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1637749750000|2021-11-24 10:29:10|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|0
1637749770000|2021-11-24 10:29:30|5791.66|5791.66|5791.66|5791.66|5791.66|5791.66|5791.66|5791.66|0
1637749800000|2021-11-24 10:30:00|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|5792.3|0
1637749950000|2021-11-24 10:32:30|5791.01|5791.01|5791.01|5791.01|5791.01|5791.01|5791.01|5791.01|0
1637750000000|2021-11-24 10:33:20|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|5792.79|0
1637750010000|2021-11-24 10:33:30|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|5793.43|0
1637750020000|2021-11-24 10:33:40|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1637750060000|2021-11-24 10:34:20|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|0
1637750070000|2021-11-24 10:34:30|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|0
1637750140000|2021-11-24 10:35:40|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|0
1637750170000|2021-11-24 10:36:10|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|0
1637750190000|2021-11-24 10:36:30|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|5804.27|0
1637750200000|2021-11-24 10:36:40|5802.49|5802.49|5798.93|5798.93|5802.49|5802.49|5798.93|5798.93|0
1637750220000|2021-11-24 10:37:00|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|5798.29|0
1637750320000|2021-11-24 10:38:40|5797.64|5797.64|5797.64|5797.64|5797.64|5797.64|5797.64|5797.64|0
1637750370000|2021-11-24 10:39:30|5795.86|5795.86|5795.86|5795.86|5795.86|5795.86|5795.86|5795.86|0
1637750480000|2021-11-24 10:41:20|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1637750490000|2021-11-24 10:41:30|5789.88|5789.88|5789.88|5789.88|5789.88|5789.88|5789.88|5789.88|0
1637750510000|2021-11-24 10:41:50|5789.23|5789.23|5786.64|5786.64|5789.23|5789.23|5786.64|5786.64|0
1637750530000|2021-11-24 10:42:10|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|5787.93|0
1637750700000|2021-11-24 10:45:00|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|5789.71|0
1637750770000|2021-11-24 10:46:10|5790.36|5790.36|5789.71|5789.71|5790.36|5790.36|5789.71|5789.71|0
1637750920000|2021-11-24 10:48:40|5790.36|5790.36|5790.36|5790.36|5790.36|5790.36|5790.36|5790.36|0
1637750940000|2021-11-24 10:49:00|5791.66|5791.66|5791.66|5791.66|5791.66|5791.66|5791.66|5791.66|0
1637750950000|2021-11-24 10:49:10|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|0
1637751030000|2021-11-24 10:50:30|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1637751060000|2021-11-24 10:51:00|5788.1|5788.1|5787.45|5787.45|5788.1|5788.1|5787.45|5787.45|0
1637751070000|2021-11-24 10:51:10|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|0
1637751480000|2021-11-24 10:58:00|5787.45|5787.45|5783.89|5783.89|5787.45|5787.45|5783.89|5783.89|0
1637751510000|2021-11-24 10:58:30|5782.6|5782.6|5779.53|5779.53|5782.6|5782.6|5779.53|5779.53|0
1637751610000|2021-11-24 11:00:10|5778.23|5778.23|5777.58|5777.58|5778.23|5778.23|5777.58|5777.58|0
1637751620000|2021-11-24 11:00:20|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|0
1637751630000|2021-11-24 11:00:30|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1637751650000|2021-11-24 11:00:50|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1637751660000|2021-11-24 11:01:00|5769.82|5769.82|5768.53|5768.53|5769.82|5769.82|5768.53|5768.53|0
1637751720000|2021-11-24 11:02:00|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|0
1637751730000|2021-11-24 11:02:10|5767.23|5767.23|5767.23|5767.23|5767.23|5767.23|5767.23|5767.23|0
1637751740000|2021-11-24 11:02:20|5765.45|5765.45|5763.67|5763.67|5765.45|5765.45|5763.67|5763.67|0
1637751750000|2021-11-24 11:02:30|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|0
1637751800000|2021-11-24 11:03:20|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|5763.67|0
1637751820000|2021-11-24 11:03:40|5764.97|5764.97|5764.97|5764.97|5764.97|5764.97|5764.97|5764.97|0
1637751930000|2021-11-24 11:05:30|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|5765.62|0
1637752040000|2021-11-24 11:07:20|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|5769.17|0
1637752050000|2021-11-24 11:07:30|5769.82|5769.82|5767.39|5767.39|5769.82|5769.82|5767.39|5767.39|0
1637752100000|2021-11-24 11:08:20|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|5766.75|0
1637752180000|2021-11-24 11:09:40|5763.19|5763.19|5763.19|5763.19|5763.19|5763.19|5763.19|5763.19|0
1637752260000|2021-11-24 11:11:00|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|5761.25|0
1637752420000|2021-11-24 11:13:40|5760.6|5760.6|5759.95|5759.95|5760.6|5760.6|5759.95|5759.95|0
1637752530000|2021-11-24 11:15:30|5760.6|5760.6|5761.25|5761.25|5761.25|5761.25|5760.6|5760.6|0
1637752550000|2021-11-24 11:15:50|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|5761.89|0
1637752560000|2021-11-24 11:16:00|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|5762.54|0
1637752600000|2021-11-24 11:16:40|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|5767.88|0
1637752660000|2021-11-24 11:17:40|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5767.88|5767.88|0
1637752720000|2021-11-24 11:18:40|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|5770.3|0
1637752820000|2021-11-24 11:20:20|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1637752850000|2021-11-24 11:20:50|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|0
1637752900000|2021-11-24 11:21:40|5775.8|5775.8|5775.16|5775.16|5775.8|5775.8|5775.16|5775.16|0
1637752920000|2021-11-24 11:22:00|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|5775.8|0
1637752930000|2021-11-24 11:22:10|5775.16|5775.16|5774.51|5774.51|5775.16|5775.16|5774.51|5774.51|0
1637752940000|2021-11-24 11:22:20|5773.86|5773.86|5773.86|5773.86|5774.51|5774.51|5773.86|5773.86|0
1637752950000|2021-11-24 11:22:30|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1637752960000|2021-11-24 11:22:40|5773.86|5773.86|5774.51|5774.51|5774.51|5774.51|5773.86|5773.86|0
1637752980000|2021-11-24 11:23:00|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|0
1637753100000|2021-11-24 11:25:00|5774.51|5774.51|5774.51|5774.51|5774.51|5774.51|5774.51|5774.51|0
1637753120000|2021-11-24 11:25:20|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|0
1637753130000|2021-11-24 11:25:30|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|0
1637753160000|2021-11-24 11:26:00|5775.64|5775.64|5774.99|5774.99|5775.64|5775.64|5774.99|5774.99|0
1637753170000|2021-11-24 11:26:10|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|0
1637753180000|2021-11-24 11:26:20|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|0
1637753250000|2021-11-24 11:27:30|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|0
1637753280000|2021-11-24 11:28:00|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1637753290000|2021-11-24 11:28:10|5778.07|5778.07|5781.62|5781.62|5781.62|5781.62|5778.07|5778.07|0
1637753320000|2021-11-24 11:28:40|5779.85|5779.85|5779.2|5779.2|5779.85|5779.85|5778.55|5778.55|0
1637753340000|2021-11-24 11:29:00|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|0
1637753390000|2021-11-24 11:29:50|5783.4|5783.4|5788.26|5788.26|5788.26|5788.26|5783.4|5783.4|0
1637753650000|2021-11-24 11:34:10|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1637753720000|2021-11-24 11:35:20|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|5785.83|0
1637753730000|2021-11-24 11:35:30|5786.48|5786.48|5787.12|5787.12|5787.12|5787.12|5786.48|5786.48|0
1637754010000|2021-11-24 11:40:10|5788.9|5788.9|5790.68|5790.68|5790.68|5790.68|5788.9|5788.9|0
1637754080000|2021-11-24 11:41:20|5792.46|5792.46|5792.46|5792.46|5792.46|5792.46|5792.46|5792.46|0
1637754110000|2021-11-24 11:41:50|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|5788.9|0
1637754280000|2021-11-24 11:44:40|5787.61|5787.61|5785.83|5785.83|5787.61|5787.61|5784.05|5784.05|0
1637754290000|2021-11-24 11:44:50|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|5786.48|0
1637754300000|2021-11-24 11:45:00|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1637754360000|2021-11-24 11:46:00|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|5786.96|0
1637754430000|2021-11-24 11:47:10|5788.26|5788.26|5788.9|5788.9|5788.9|5788.9|5788.26|5788.26|0
1637754500000|2021-11-24 11:48:20|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|5789.55|0
1637754540000|2021-11-24 11:49:00|5791.33|5791.33|5794.89|5794.89|5794.89|5794.89|5791.33|5791.33|0
1637754880000|2021-11-24 11:54:40|5794.24|5794.24|5792.3|5792.3|5794.24|5794.24|5792.3|5792.3|0
1637754890000|2021-11-24 11:54:50|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|5793.59|0
1637755010000|2021-11-24 11:56:50|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1637755270000|2021-11-24 12:01:10|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|0
1637755320000|2021-11-24 12:02:00|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|5790.52|0
1637755380000|2021-11-24 12:03:00|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|5788.74|0
1637755470000|2021-11-24 12:04:30|5789.39|5789.39|5788.74|5788.74|5789.39|5789.39|5788.74|5788.74|0
1637755480000|2021-11-24 12:04:40|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1637755580000|2021-11-24 12:06:20|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|0
1637755740000|2021-11-24 12:09:00|5783.4|5783.4|5783.4|5783.4|5783.4|5783.4|5783.4|5783.4|0
1637755770000|2021-11-24 12:09:30|5781.62|5781.62|5779.85|5779.85|5781.62|5781.62|5779.85|5779.85|0
1637755800000|2021-11-24 12:10:00|5781.62|5781.62|5780.98|5780.98|5781.62|5781.62|5780.98|5780.98|0
1637756000000|2021-11-24 12:13:20|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|0
1637756230000|2021-11-24 12:17:10|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|0
1637756430000|2021-11-24 12:20:30|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|0
1637756500000|2021-11-24 12:21:40|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|0
1637756550000|2021-11-24 12:22:30|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|5781.62|0
1637756560000|2021-11-24 12:22:40|5782.92|5782.92|5783.57|5783.57|5783.57|5783.57|5782.92|5782.92|0
1637756570000|2021-11-24 12:22:50|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|5784.86|0
1637756580000|2021-11-24 12:23:00|5786.8|5786.8|5785.51|5785.51|5786.8|5786.8|5785.51|5785.51|0
1637756660000|2021-11-24 12:24:20|5786.16|5786.16|5785.51|5785.51|5786.16|5786.16|5785.51|5785.51|0
1637757000000|2021-11-24 12:30:00|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|5784.21|0
1637757020000|2021-11-24 12:30:20|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|5785.99|0
1637757120000|2021-11-24 12:32:00|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|0
1637757150000|2021-11-24 12:32:30|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|0
1637757260000|2021-11-24 12:34:20|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|0
1637757270000|2021-11-24 12:34:30|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|0
1637757340000|2021-11-24 12:35:40|5784.53|5784.53|5786.48|5786.48|5786.48|5786.48|5784.53|5784.53|0
1637757360000|2021-11-24 12:36:00|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1637757390000|2021-11-24 12:36:30|5786.31|5786.31|5786.31|5786.31|5786.31|5786.31|5785.67|5785.67|0
1637757500000|2021-11-24 12:38:20|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|0
1637757860000|2021-11-24 12:44:20|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|5784.05|0
1637757880000|2021-11-24 12:44:40|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|5782.27|0
1637757900000|2021-11-24 12:45:00|5780.98|5780.98|5780.33|5780.33|5780.98|5780.98|5780.33|5780.33|0
1637757990000|2021-11-24 12:46:30|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|5778.55|0
1637758070000|2021-11-24 12:47:50|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|0
1637758080000|2021-11-24 12:48:00|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|5779.2|0
1637758120000|2021-11-24 12:48:40|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|0
1637758130000|2021-11-24 12:48:50|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|5772.08|0
1637758210000|2021-11-24 12:50:10|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|0
1637758260000|2021-11-24 12:51:00|5770.95|5770.95|5774.51|5774.51|5774.51|5774.51|5770.95|5770.95|0
1637758320000|2021-11-24 12:52:00|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|5770.95|0
1637758560000|2021-11-24 12:56:00|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|5772.73|0
1637758690000|2021-11-24 12:58:10|5772.08|5772.08|5771.44|5771.44|5772.08|5772.08|5771.44|5771.44|0
1637758730000|2021-11-24 12:58:50|5773.21|5773.21|5774.99|5774.99|5774.99|5774.99|5773.21|5773.21|0
1637758790000|2021-11-24 12:59:50|5775.64|5775.64|5774.99|5774.99|5775.64|5775.64|5774.99|5774.99|0
1637758860000|2021-11-24 13:01:00|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1637758900000|2021-11-24 13:01:40|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|0
1637758990000|2021-11-24 13:03:10|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1637759040000|2021-11-24 13:04:00|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|5774.99|0
1637759130000|2021-11-24 13:05:30|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|5776.29|0
1637759140000|2021-11-24 13:05:40|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|5775.64|0
1637759200000|2021-11-24 13:06:40|5777.42|5777.42|5777.42|5777.42|5777.42|5777.42|5777.42|5777.42|0
1637759240000|2021-11-24 13:07:20|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|5776.77|0
1637759350000|2021-11-24 13:09:10|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|5776.12|0
1637759400000|2021-11-24 13:10:00|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1637759530000|2021-11-24 13:12:10|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1637759540000|2021-11-24 13:12:20|5774.35|5774.35|5774.99|5774.99|5774.99|5774.99|5774.35|5774.35|0
1637759680000|2021-11-24 13:14:40|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1637759840000|2021-11-24 13:17:20|5773.05|5773.05|5773.7|5773.7|5773.7|5773.7|5771.76|5771.76|0
1637759980000|2021-11-24 13:19:40|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1637760100000|2021-11-24 13:21:40|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|5772.4|0
1637760130000|2021-11-24 13:22:10|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1637760170000|2021-11-24 13:22:50|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1637760240000|2021-11-24 13:24:00|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1637760250000|2021-11-24 13:24:10|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1637760280000|2021-11-24 13:24:40|5771.92|5771.92|5769.49|5769.49|5771.92|5771.92|5769.49|5769.49|0
1637760290000|2021-11-24 13:24:50|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1637760350000|2021-11-24 13:25:50|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|5773.05|0
1637760650000|2021-11-24 13:30:50|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1637760840000|2021-11-24 13:34:00|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1637760870000|2021-11-24 13:34:30|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1637761030000|2021-11-24 13:37:10|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1637761090000|2021-11-24 13:38:10|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1637761180000|2021-11-24 13:39:40|5771.27|5771.27|5771.92|5771.92|5771.92|5771.92|5771.27|5771.27|0
1637761300000|2021-11-24 13:41:40|5772.57|5772.57|5773.21|5773.21|5773.21|5773.21|5772.57|5772.57|0
1637761340000|2021-11-24 13:42:20|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|5773.86|0
1637761350000|2021-11-24 13:42:30|5773.21|5773.21|5772.57|5772.57|5773.21|5773.21|5772.57|5772.57|0
1637761400000|2021-11-24 13:43:20|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1637761750000|2021-11-24 13:49:10|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|5771.27|0
1637761770000|2021-11-24 13:49:30|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|5771.92|0
1637761810000|2021-11-24 13:50:10|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|5770.14|0
1637761840000|2021-11-24 13:50:40|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|5768.36|0
1637761940000|2021-11-24 13:52:20|5766.58|5766.58|5766.58|5766.58|5766.58|5766.58|5766.58|5766.58|0
1637761960000|2021-11-24 13:52:40|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|5763.03|0
1637761980000|2021-11-24 13:53:00|5764.8|5764.8|5764.8|5764.8|5764.8|5764.8|5764.8|5764.8|0
1637761990000|2021-11-24 13:53:10|5766.58|5766.58|5766.58|5766.58|5766.58|5766.58|5766.58|5766.58|0
1637762030000|2021-11-24 13:53:50|5767.23|5767.23|5767.23|5767.23|5767.23|5767.23|5767.23|5767.23|0
1637762400000|2021-11-24 14:00:00|5766.58|5766.58|5767.88|5767.88|5767.88|5767.88|5766.58|5766.58|0
1637762410000|2021-11-24 14:00:10|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|5768.53|0
1637762430000|2021-11-24 14:00:30|5769.82|5769.82|5774.67|5774.67|5774.67|5774.67|5769.82|5769.82|0
1637762460000|2021-11-24 14:01:00|5774.03|5774.03|5772.25|5772.25|5774.03|5774.03|5772.25|5772.25|0
1637762560000|2021-11-24 14:02:40|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|5774.03|0
1637762650000|2021-11-24 14:04:10|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1637762700000|2021-11-24 14:05:00|5771.6|5771.6|5772.25|5772.25|5772.25|5772.25|5771.6|5771.6|0
1637762740000|2021-11-24 14:05:40|5772.89|5772.89|5772.89|5772.89|5774.67|5774.67|5772.89|5772.89|0
1637762770000|2021-11-24 14:06:10|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1637762840000|2021-11-24 14:07:20|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|5770.47|0
1637762950000|2021-11-24 14:09:10|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|0
1637762980000|2021-11-24 14:09:40|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|5771.6|0
1637763010000|2021-11-24 14:10:10|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|0
1637763070000|2021-11-24 14:11:10|5770.47|5770.47|5772.89|5772.89|5772.89|5772.89|5770.47|5770.47|0
1637763080000|2021-11-24 14:11:20|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|5772.25|0
1637763140000|2021-11-24 14:12:20|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|0
1637763170000|2021-11-24 14:12:50|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|0
1637763250000|2021-11-24 14:14:10|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|0
1637763260000|2021-11-24 14:14:20|5774.19|5774.19|5776.78|5776.78|5776.78|5776.78|5774.19|5774.19|0
1637763270000|2021-11-24 14:14:30|5777.43|5777.43|5778.72|5778.72|5778.72|5778.72|5777.43|5777.43|0
1637763280000|2021-11-24 14:14:40|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|5777.43|0
1637763300000|2021-11-24 14:15:00|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|0
1637763310000|2021-11-24 14:15:10|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|0
1637763360000|2021-11-24 14:16:00|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|5779.37|0
1637763500000|2021-11-24 14:18:20|5778.72|5778.72|5778.72|5778.72|5780.66|5780.66|5778.72|5778.72|0
1637763570000|2021-11-24 14:19:30|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|5776.94|0
1637763690000|2021-11-24 14:21:30|5778.72|5778.72|5778.72|5778.72|5778.72|5778.72|5778.72|5778.72|0
1637763700000|2021-11-24 14:21:40|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|5780.02|0
1637763780000|2021-11-24 14:23:00|5779.37|5779.37|5778.72|5778.72|5779.37|5779.37|5778.72|5778.72|0
1637763820000|2021-11-24 14:23:40|5779.37|5779.37|5781.15|5781.15|5781.15|5781.15|5779.37|5779.37|0
1637763850000|2021-11-24 14:24:10|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|0
1637763920000|2021-11-24 14:25:20|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|5781.15|0
1637763930000|2021-11-24 14:25:30|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|5781.79|0
1637763940000|2021-11-24 14:25:40|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|5780.5|0
1637763950000|2021-11-24 14:25:50|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|5779.85|0
1637764150000|2021-11-24 14:29:10|5781.63|5781.63|5779.85|5779.85|5781.63|5781.63|5779.85|5779.85|0
1637764170000|2021-11-24 14:29:30|5778.56|5778.56|5778.56|5778.56|5778.56|5778.56|5778.56|5778.56|0
1637764180000|2021-11-24 14:29:40|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|0
1637764200000|2021-11-24 14:30:00|5776.13|5776.13|5774.35|5774.35|5776.13|5776.13|5772.57|5772.57|0
1637764220000|2021-11-24 14:30:20|5772.57|5772.57|5775|5775|5775|5775|5772.57|5772.57|0
1637764250000|2021-11-24 14:30:50|5775.65|5775.65|5776.29|5776.29|5776.29|5776.29|5775.65|5775.65|0
1637764260000|2021-11-24 14:31:00|5775.65|5775.65|5774.35|5774.35|5775.65|5775.65|5774.35|5774.35|0
1637764320000|2021-11-24 14:32:00|5772.57|5772.57|5774.35|5774.35|5774.35|5774.35|5770.79|5770.79|0
1637764360000|2021-11-24 14:32:40|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|5772.57|0
1637764380000|2021-11-24 14:33:00|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|5774.35|0
1637764390000|2021-11-24 14:33:10|5775|5775|5775|5775|5775|5775|5775|5775|0
1637764450000|2021-11-24 14:34:10|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|5772.41|0
1637764470000|2021-11-24 14:34:30|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|0
1637764490000|2021-11-24 14:34:50|5771.12|5771.12|5770.47|5770.47|5771.12|5771.12|5770.47|5770.47|0
1637764500000|2021-11-24 14:35:00|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|5769.82|0
1637764530000|2021-11-24 14:35:30|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|5771.12|0
1637764560000|2021-11-24 14:36:00|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|5772.89|0
1637764570000|2021-11-24 14:36:10|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|0
1637764590000|2021-11-24 14:36:30|5775.32|5775.32|5775.32|5775.32|5775.32|5775.32|5775.32|5775.32|0
1637764610000|2021-11-24 14:36:50|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|5777.1|0
1637764620000|2021-11-24 14:37:00|5777.75|5777.75|5777.1|5777.1|5777.75|5777.75|5777.1|5777.1|0
1637764630000|2021-11-24 14:37:10|5778.88|5778.88|5775.32|5775.32|5778.88|5778.88|5775.32|5775.32|0
1637764700000|2021-11-24 14:38:20|5775.97|5775.97|5781.3|5781.3|5781.3|5781.3|5775.97|5775.97|0
1637764710000|2021-11-24 14:38:30|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|5783.08|0
1637764720000|2021-11-24 14:38:40|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|5781.3|0
1637764770000|2021-11-24 14:39:30|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|5779.53|0
1637764780000|2021-11-24 14:39:40|5777.75|5777.75|5777.75|5777.75|5777.75|5777.75|5777.75|5777.75|0
1637764800000|2021-11-24 14:40:00|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|5775.97|0
1637764860000|2021-11-24 14:41:00|5775.32|5775.32|5771.12|5771.12|5775.32|5775.32|5769.98|5769.98|0
1637764870000|2021-11-24 14:41:10|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|5771.76|0
1637764930000|2021-11-24 14:42:10|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|5773.54|0
1637764950000|2021-11-24 14:42:30|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|5769.98|0
1637764960000|2021-11-24 14:42:40|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|5770.63|0
1637764970000|2021-11-24 14:42:50|5774.19|5774.19|5774.84|5774.84|5774.84|5774.84|5774.19|5774.19|0
1637765020000|2021-11-24 14:43:40|5773.06|5773.06|5773.06|5773.06|5773.06|5773.06|5773.06|5773.06|0
1637765050000|2021-11-24 14:44:10|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|0
1637765090000|2021-11-24 14:44:50|5774.19|5774.19|5774.19|5774.19|5774.19|5774.19|5774.19|5774.19|0
1637765110000|2021-11-24 14:45:10|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|5774.84|0
1637765120000|2021-11-24 14:45:20|5776.61|5776.61|5775.48|5775.48|5777.26|5777.26|5775.48|5775.48|0
1637765130000|2021-11-24 14:45:30|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|5773.7|0
1637765230000|2021-11-24 14:47:10|5775.48|5775.48|5773.7|5773.7|5775.48|5775.48|5773.7|5773.7|0
1637765280000|2021-11-24 14:48:00|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|5775.48|0
1637765300000|2021-11-24 14:48:20|5777.26|5777.26|5777.91|5777.91|5777.91|5777.91|5777.26|5777.26|0
1637765380000|2021-11-24 14:49:40|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|0
1637765390000|2021-11-24 14:49:50|5780.82|5780.82|5780.82|5780.82|5780.82|5780.82|5780.82|5780.82|0
1637765400000|2021-11-24 14:50:00|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|5781.47|0
1637765420000|2021-11-24 14:50:20|5777.91|5777.91|5776.13|5776.13|5777.91|5777.91|5776.13|5776.13|0
1637765430000|2021-11-24 14:50:30|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|0
1637765490000|2021-11-24 14:51:30|5776.13|5776.13|5774.35|5774.35|5776.13|5776.13|5774.35|5774.35|0
1637765500000|2021-11-24 14:51:40|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|0
1637765520000|2021-11-24 14:52:00|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|0
1637765540000|2021-11-24 14:52:20|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|5776.13|0
1637765550000|2021-11-24 14:52:30|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|5777.91|0
1637765560000|2021-11-24 14:52:40|5779.2|5779.2|5778.56|5778.56|5779.2|5779.2|5778.56|5778.56|0
1637765570000|2021-11-24 14:52:50|5780.34|5780.34|5780.34|5780.34|5780.34|5780.34|5780.34|5780.34|0
1637765620000|2021-11-24 14:53:40|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|5780.98|0
1637765770000|2021-11-24 14:56:10|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|0
1637765800000|2021-11-24 14:56:40|5782.11|5782.11|5780.34|5780.34|5782.11|5782.11|5780.34|5780.34|0
1637765910000|2021-11-24 14:58:30|5782.11|5782.11|5782.11|5782.11|5783.89|5783.89|5782.11|5782.11|0
1637765950000|2021-11-24 14:59:10|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|5782.76|0
1637766010000|2021-11-24 15:00:10|5784.54|5784.54|5784.54|5784.54|5784.54|5784.54|5784.54|5784.54|0
1637766020000|2021-11-24 15:00:20|5786.32|5786.32|5786.32|5786.32|5786.32|5786.32|5786.32|5786.32|0
1637766030000|2021-11-24 15:00:30|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|0
1637766040000|2021-11-24 15:00:40|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1637766090000|2021-11-24 15:01:30|5792.95|5792.95|5793.6|5793.6|5793.6|5793.6|5792.95|5792.95|0
1637766100000|2021-11-24 15:01:40|5791.82|5791.82|5789.39|5789.39|5791.82|5791.82|5789.39|5789.39|0
1637766140000|2021-11-24 15:02:20|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|0
1637766150000|2021-11-24 15:02:30|5792.95|5792.95|5793.6|5793.6|5793.6|5793.6|5792.95|5792.95|0
1637766170000|2021-11-24 15:02:50|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|5792.95|0
1637766240000|2021-11-24 15:04:00|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|0
1637766260000|2021-11-24 15:04:20|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1637766270000|2021-11-24 15:04:30|5788.91|5788.91|5789.56|5789.56|5789.56|5789.56|5788.91|5788.91|0
1637766300000|2021-11-24 15:05:00|5790.2|5790.2|5790.2|5790.2|5790.2|5790.2|5790.2|5790.2|0
1637766310000|2021-11-24 15:05:10|5790.85|5790.85|5795.06|5795.06|5795.06|5795.06|5790.85|5790.85|0
1637766360000|2021-11-24 15:06:00|5794.41|5794.41|5793.76|5793.76|5794.41|5794.41|5793.76|5793.76|0
1637766410000|2021-11-24 15:06:50|5795.54|5795.54|5793.76|5793.76|5795.54|5795.54|5793.76|5793.76|0
1637766420000|2021-11-24 15:07:00|5791.98|5791.98|5791.98|5791.98|5791.98|5791.98|5791.98|5791.98|0
1637766430000|2021-11-24 15:07:10|5790.69|5790.69|5789.39|5789.39|5790.69|5790.69|5789.39|5789.39|0
1637766440000|2021-11-24 15:07:20|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|5791.17|0
1637766470000|2021-11-24 15:07:50|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1637766510000|2021-11-24 15:08:30|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|0
1637766540000|2021-11-24 15:09:00|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1637766560000|2021-11-24 15:09:20|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|5787.61|0
1637766610000|2021-11-24 15:10:10|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1637766620000|2021-11-24 15:10:20|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|0
1637766630000|2021-11-24 15:10:30|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1637766710000|2021-11-24 15:11:50|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|5788.75|0
1637766720000|2021-11-24 15:12:00|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|0
1637766740000|2021-11-24 15:12:20|5786.32|5786.32|5786.32|5786.32|5786.32|5786.32|5786.32|5786.32|0
1637766910000|2021-11-24 15:15:10|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|5788.1|0
1637766940000|2021-11-24 15:15:40|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|5789.39|0
1637766970000|2021-11-24 15:16:10|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|0
1637766990000|2021-11-24 15:16:30|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|5788.26|0
1637767010000|2021-11-24 15:16:50|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|5790.04|0
1637767250000|2021-11-24 15:20:50|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|5791.82|0
1637767290000|2021-11-24 15:21:30|5793.6|5793.6|5792.95|5792.95|5793.6|5793.6|5792.95|5792.95|0
1637767310000|2021-11-24 15:21:50|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|0
1637767360000|2021-11-24 15:22:40|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1637767410000|2021-11-24 15:23:30|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|0
1637767430000|2021-11-24 15:23:50|5795.38|5795.38|5794.73|5794.73|5795.38|5795.38|5794.73|5794.73|0
1637767500000|2021-11-24 15:25:00|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|5794.08|0
1637767530000|2021-11-24 15:25:30|5794.73|5794.73|5797.16|5797.16|5797.16|5797.16|5794.73|5794.73|0
1637767550000|2021-11-24 15:25:50|5797.8|5797.8|5797.16|5797.16|5797.8|5797.8|5797.16|5797.16|0
1637767660000|2021-11-24 15:27:40|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|5797.8|0
1637767750000|2021-11-24 15:29:10|5796.02|5796.02|5797.8|5797.8|5797.8|5797.8|5796.02|5796.02|0
1637767760000|2021-11-24 15:29:20|5799.1|5799.1|5798.45|5798.45|5799.1|5799.1|5798.45|5798.45|0
1637767830000|2021-11-24 15:30:30|5796.67|5796.67|5796.67|5796.67|5796.67|5796.67|5796.67|5796.67|0
1637767870000|2021-11-24 15:31:10|5798.45|5798.45|5798.45|5798.45|5798.45|5798.45|5798.45|5798.45|0
1637767920000|2021-11-24 15:32:00|5800.23|5800.23|5800.23|5800.23|5800.23|5800.23|5800.23|5800.23|0
1637768010000|2021-11-24 15:33:30|5802.01|5802.01|5803.79|5803.79|5803.79|5803.79|5802.01|5802.01|0
1637768050000|2021-11-24 15:34:10|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|0
1637768130000|2021-11-24 15:35:30|5801.36|5801.36|5800.71|5800.71|5801.36|5801.36|5800.71|5800.71|0
1637768160000|2021-11-24 15:36:00|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|5802.49|0
1637768190000|2021-11-24 15:36:30|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|5800.71|0
1637768220000|2021-11-24 15:37:00|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|5799.42|0
1637768230000|2021-11-24 15:37:10|5800.71|5800.71|5800.07|5800.07|5800.71|5800.71|5800.07|5800.07|0
1637768360000|2021-11-24 15:39:20|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|5801.84|0
1637768380000|2021-11-24 15:39:40|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1637768460000|2021-11-24 15:41:00|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|0
1637768620000|2021-11-24 15:43:40|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|5803.14|0
1637768640000|2021-11-24 15:44:00|5802.49|5802.49|5798.93|5798.93|5802.49|5802.49|5798.93|5798.93|0
1637768850000|2021-11-24 15:47:30|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|5797.16|0
1637768980000|2021-11-24 15:49:40|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|0
1637768990000|2021-11-24 15:49:50|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|5794.73|0
1637769010000|2021-11-24 15:50:10|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|5796.51|0
1637769100000|2021-11-24 15:51:40|5798.29|5798.29|5800.07|5800.07|5800.07|5800.07|5798.29|5798.29|0
1637769130000|2021-11-24 15:52:10|5801.36|5801.36|5800.71|5800.71|5801.36|5801.36|5800.71|5800.71|0
1637769160000|2021-11-24 15:52:40|5802.49|5802.49|5803.14|5803.14|5803.14|5803.14|5802.49|5802.49|0
1637769240000|2021-11-24 15:54:00|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|5803.79|0
1637769270000|2021-11-24 15:54:30|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|5805.57|0
1637769310000|2021-11-24 15:55:10|5806.21|5806.21|5806.21|5806.21|5806.21|5806.21|5806.21|5806.21|0
1637769340000|2021-11-24 15:55:40|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|5807.99|0
1637769500000|2021-11-24 15:58:20|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|5808.64|0
1637769520000|2021-11-24 15:58:40|5807.99|5807.99|5806.21|5806.21|5807.99|5807.99|5806.21|5806.21|0
1637769700000|2021-11-24 16:01:40|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|5806.86|0
1637769710000|2021-11-24 16:01:50|5806.21|5806.21|5802.66|5802.66|5806.21|5806.21|5802.66|5802.66|0
1637769740000|2021-11-24 16:02:20|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|0
1637769780000|2021-11-24 16:03:00|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1637769820000|2021-11-24 16:03:40|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|5802.01|0
1637769840000|2021-11-24 16:04:00|5801.36|5801.36|5801.36|5801.36|5801.36|5801.36|5801.36|5801.36|0
1637769880000|2021-11-24 16:04:40|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|5802.66|0
1637769970000|2021-11-24 16:06:10|5804.43|5804.43|5806.21|5806.21|5806.21|5806.21|5804.43|5804.43|0
1637770080000|2021-11-24 16:08:00|5806.86|5806.86|5807.51|5807.51|5807.51|5807.51|5806.86|5806.86|0
1637770130000|2021-11-24 16:08:50|5808.15|5808.15|5808.15|5808.15|5808.15|5808.15|5808.15|5808.15|0
1637770230000|2021-11-24 16:10:30|5809.93|5809.93|5811.71|5811.71|5811.71|5811.71|5809.93|5809.93|0
1637770240000|2021-11-24 16:10:40|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|0
1637770250000|2021-11-24 16:10:50|5811.71|5811.71|5811.71|5811.71|5811.71|5811.71|5811.71|5811.71|0
1637770420000|2021-11-24 16:13:40|5813.01|5813.01|5813.01|5813.01|5813.65|5813.65|5813.01|5813.01|0
1637770460000|2021-11-24 16:14:20|5813.65|5813.65|5813.65|5813.65|5813.65|5813.65|5813.65|5813.65|0
1637770470000|2021-11-24 16:14:30|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|0
1637770510000|2021-11-24 16:15:10|5812.52|5812.52|5816.08|5816.08|5816.08|5816.08|5812.52|5812.52|0
1637770520000|2021-11-24 16:15:20|5814.3|5814.3|5812.52|5812.52|5814.3|5814.3|5812.52|5812.52|0
1637770560000|2021-11-24 16:16:00|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|5810.74|0
1637770640000|2021-11-24 16:17:20|5814.3|5814.3|5812.52|5812.52|5814.3|5814.3|5812.52|5812.52|0
1637770650000|2021-11-24 16:17:30|5810.74|5810.74|5812.52|5812.52|5812.52|5812.52|5810.74|5810.74|0
1637770700000|2021-11-24 16:18:20|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|5813.17|0
1637770710000|2021-11-24 16:18:30|5813.82|5813.82|5813.82|5813.82|5813.82|5813.82|5813.82|5813.82|0
1637770860000|2021-11-24 16:21:00|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|0
1637770940000|2021-11-24 16:22:20|5810.26|5810.26|5812.04|5812.04|5812.04|5812.04|5810.26|5810.26|0
1637770950000|2021-11-24 16:22:30|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|5812.69|0
1637770970000|2021-11-24 16:22:50|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|5814.47|0
1637770980000|2021-11-24 16:23:00|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|0
1637771010000|2021-11-24 16:23:30|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|0
1637771040000|2021-11-24 16:24:00|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|5812.04|0
1637771060000|2021-11-24 16:24:20|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|0
1637771070000|2021-11-24 16:24:30|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|5810.26|0
1637771110000|2021-11-24 16:25:10|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|5808.48|0
1637771140000|2021-11-24 16:25:40|5810.26|5810.26|5810.91|5810.91|5810.91|5810.91|5810.26|5810.26|0
1637771150000|2021-11-24 16:25:50|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|0
1637771160000|2021-11-24 16:26:00|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|5813.33|0
1637771180000|2021-11-24 16:26:20|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|0
1637771220000|2021-11-24 16:27:00|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|0
1637771230000|2021-11-24 16:27:10|5811.56|5811.56|5810.91|5810.91|5811.56|5811.56|5810.91|5810.91|0
1637771240000|2021-11-24 16:27:20|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|5809.13|0
1637771260000|2021-11-24 16:27:40|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|5810.91|0
1637771280000|2021-11-24 16:28:00|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|5811.56|0
1637771290000|2021-11-24 16:28:10|5813.33|5813.33|5814.63|5814.63|5814.63|5814.63|5813.33|5813.33|0
1637771330000|2021-11-24 16:28:50|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|5814.63|5814.63|0
1637771340000|2021-11-24 16:29:00|5818.19|5818.19|5818.19|5818.19|5818.19|5818.19|5818.19|5818.19|0
1637771350000|2021-11-24 16:29:10|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|0
1637771360000|2021-11-24 16:29:20|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|5815.76|0
1637771380000|2021-11-24 16:29:40|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|5816.41|0
1637771390000|2021-11-24 16:29:50|5818.19|5818.19|5819.97|5819.97|5819.97|5819.97|5818.19|5818.19|0
1637828100000|2021-11-25 08:15:00|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|5839.85|0
1637828130000|2021-11-25 08:15:30|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|5841.15|0
1637828160000|2021-11-25 08:16:00|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|5839.37|0
1637828210000|2021-11-25 08:16:50|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|5835.81|0
1637828340000|2021-11-25 08:19:00|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|5834.03|0
1637828400000|2021-11-25 08:20:00|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|5832.74|0
1637828560000|2021-11-25 08:22:40|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|5833.38|0
1637828580000|2021-11-25 08:23:00|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|5829.83|0
1637828730000|2021-11-25 08:25:30|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|5828.05|0
1637828830000|2021-11-25 08:27:10|5826.27|5826.27|5826.27|5826.27|5826.27|5826.27|5826.27|5826.27|0
1637828880000|2021-11-25 08:28:00|5823.68|5823.68|5824.33|5824.33|5824.33|5824.33|5823.68|5823.68|0
1637828920000|2021-11-25 08:28:40|5823.68|5823.68|5823.68|5823.68|5823.68|5823.68|5823.68|5823.68|0
1637828940000|2021-11-25 08:29:00|5820.44|5820.44|5820.44|5820.44|5820.44|5820.44|5820.44|5820.44|0
1637828980000|2021-11-25 08:29:40|5816.89|5816.89|5815.11|5815.11|5816.89|5816.89|5815.11|5815.11|0
1637829000000|2021-11-25 08:30:00|5816.4|5816.4|5818.99|5818.99|5818.99|5818.99|5816.4|5816.4|0
1637829010000|2021-11-25 08:30:10|5817.21|5817.21|5817.21|5817.21|5817.21|5817.21|5817.21|5817.21|0
1637829050000|2021-11-25 08:30:50|5818.99|5818.99|5822.55|5822.55|5822.55|5822.55|5818.99|5818.99|0
1637829070000|2021-11-25 08:31:10|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|5823.2|0
1637829120000|2021-11-25 08:32:00|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|5822.55|0
1637829240000|2021-11-25 08:34:00|5818.99|5818.99|5818.99|5818.99|5818.99|5818.99|5818.99|5818.99|0
1637829540000|2021-11-25 08:39:00|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|5820.29|0
1637829580000|2021-11-25 08:39:40|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|0
1637829800000|2021-11-25 08:43:20|5816.73|5816.73|5816.73|5816.73|5816.73|5816.73|5816.73|5816.73|0
1637829860000|2021-11-25 08:44:20|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|5818.51|0
1637830090000|2021-11-25 08:48:10|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|5817.86|0
1637830170000|2021-11-25 08:49:30|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|0
1637830470000|2021-11-25 08:54:30|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|0
1637830600000|2021-11-25 08:56:40|5817.86|5817.86|5819.64|5819.64|5819.64|5819.64|5817.86|5817.86|0
1637830770000|2021-11-25 08:59:30|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|0
1637830940000|2021-11-25 09:02:20|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|0
1637830960000|2021-11-25 09:02:40|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|0
1637830990000|2021-11-25 09:03:10|5821.42|5821.42|5817.86|5817.86|5821.42|5821.42|5817.86|5817.86|0
1637831010000|2021-11-25 09:03:30|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|5816.08|0
1637831160000|2021-11-25 09:06:00|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|0
1637831180000|2021-11-25 09:06:20|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|5812.52|0
1637831250000|2021-11-25 09:07:30|5810.58|5810.58|5810.58|5810.58|5810.58|5810.58|5810.58|5810.58|0
1637831290000|2021-11-25 09:08:10|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|0
1637831370000|2021-11-25 09:09:30|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|5807.02|0
1637831380000|2021-11-25 09:09:40|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|0
1637831400000|2021-11-25 09:10:00|5821.25|5821.25|5821.25|5821.25|5821.25|5821.25|5814.14|5814.14|0
1637831410000|2021-11-25 09:10:10|5819.47|5819.47|5821.25|5821.25|5821.25|5821.25|5819.47|5819.47|0
1637831490000|2021-11-25 09:11:30|5815.92|5815.92|5814.14|5814.14|5815.92|5815.92|5814.14|5814.14|0
1637831510000|2021-11-25 09:11:50|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|0
1637831550000|2021-11-25 09:12:30|5816.56|5816.56|5816.56|5816.56|5816.56|5816.56|5816.56|5816.56|0
1637831560000|2021-11-25 09:12:40|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|5814.79|0
1637831590000|2021-11-25 09:13:10|5813.01|5813.01|5813.01|5813.01|5813.01|5813.01|5813.01|5813.01|0
1637831620000|2021-11-25 09:13:40|5816.56|5816.56|5816.56|5816.56|5816.56|5816.56|5816.56|5816.56|0
1637831850000|2021-11-25 09:17:30|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|0
1637831890000|2021-11-25 09:18:10|5818.34|5818.34|5820.12|5820.12|5820.12|5820.12|5818.34|5818.34|0
1637831920000|2021-11-25 09:18:40|5823.68|5823.68|5821.9|5821.9|5823.68|5823.68|5821.9|5821.9|0
1637832060000|2021-11-25 09:21:00|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|5818.34|0
1637832110000|2021-11-25 09:21:50|5821.9|5821.9|5821.9|5821.9|5821.9|5821.9|5821.9|5821.9|0
1637832150000|2021-11-25 09:22:30|5820.61|5820.61|5821.25|5821.25|5821.25|5821.25|5820.61|5820.61|0
1637832210000|2021-11-25 09:23:30|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|5826.59|0
1637832220000|2021-11-25 09:23:40|5824.81|5824.81|5826.11|5826.11|5826.11|5826.11|5824.81|5824.81|0
1637832270000|2021-11-25 09:24:30|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|5824.33|0
1637832440000|2021-11-25 09:27:20|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|5820.77|0
1637832630000|2021-11-25 09:30:30|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|5820.12|0
1637832640000|2021-11-25 09:30:40|5819.47|5819.47|5817.53|5817.53|5819.47|5819.47|5817.53|5817.53|0
1637832660000|2021-11-25 09:31:00|5815.59|5815.59|5815.59|5815.59|5815.59|5815.59|5815.59|5815.59|0
1637832670000|2021-11-25 09:31:10|5814.3|5814.3|5813.65|5813.65|5814.3|5814.3|5813.65|5813.65|0
1637832720000|2021-11-25 09:32:00|5813|5813|5813|5813|5813|5813|5813|5813|0
1637832730000|2021-11-25 09:32:10|5813.65|5813.65|5813.65|5813.65|5814.94|5814.94|5813.65|5813.65|0
1637832740000|2021-11-25 09:32:20|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|5814.3|0
1637832780000|2021-11-25 09:33:00|5813|5813|5813|5813|5813|5813|5813|5813|0
1637832800000|2021-11-25 09:33:20|5811.71|5811.71|5811.71|5811.71|5811.71|5811.71|5811.71|5811.71|0
1637832930000|2021-11-25 09:35:30|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|0
1637832970000|2021-11-25 09:36:10|5808.15|5808.15|5808.15|5808.15|5808.15|5808.15|5808.15|5808.15|0
1637833250000|2021-11-25 09:40:50|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|5809.93|0
1637833350000|2021-11-25 09:42:30|5809.28|5809.28|5809.28|5809.28|5809.28|5809.28|5809.28|5809.28|0
1637833360000|2021-11-25 09:42:40|5810.57|5810.57|5810.57|5810.57|5810.57|5810.57|5810.57|5810.57|0
1637833500000|2021-11-25 09:45:00|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|5808.8|0
1637833590000|2021-11-25 09:46:30|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|5814.13|0
1637833750000|2021-11-25 09:49:10|5813.48|5813.48|5813.48|5813.48|5813.48|5813.48|5813.48|5813.48|0
1637833840000|2021-11-25 09:50:40|5811.71|5811.71|5813.48|5813.48|5813.48|5813.48|5811.71|5811.71|0
1637833850000|2021-11-25 09:50:50|5815.26|5815.26|5817.04|5817.04|5817.04|5817.04|5815.26|5815.26|0
1637833960000|2021-11-25 09:52:40|5816.39|5816.39|5816.39|5816.39|5816.39|5816.39|5816.39|5816.39|0
1637834040000|2021-11-25 09:54:00|5814.62|5814.62|5814.62|5814.62|5814.62|5814.62|5814.62|5814.62|0
1637834070000|2021-11-25 09:54:30|5812.84|5812.84|5812.84|5812.84|5812.84|5812.84|5812.84|5812.84|0
1637834090000|2021-11-25 09:54:50|5812.19|5812.19|5812.19|5812.19|5812.19|5812.19|5812.19|5812.19|0
1637834160000|2021-11-25 09:56:00|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|0
1637834380000|2021-11-25 09:59:40|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|0
1637834400000|2021-11-25 10:00:00|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|5810.41|0
1637834410000|2021-11-25 10:00:10|5811.71|5811.71|5810.41|5810.41|5811.71|5811.71|5810.41|5810.41|0
1637834440000|2021-11-25 10:00:40|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|5809.12|0
1637834670000|2021-11-25 10:04:30|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|5807.34|0
1637834710000|2021-11-25 10:05:10|5805.4|5805.4|5804.75|5804.75|5805.4|5805.4|5804.75|5804.75|0
1637834720000|2021-11-25 10:05:20|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|0
1637834730000|2021-11-25 10:05:30|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|0
1637834740000|2021-11-25 10:05:40|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|0
1637834820000|2021-11-25 10:07:00|5801.67|5801.67|5803.45|5803.45|5803.45|5803.45|5801.67|5801.67|0
1637834840000|2021-11-25 10:07:20|5805.23|5805.23|5807.01|5807.01|5807.01|5807.01|5803.45|5803.45|0
1637834920000|2021-11-25 10:08:40|5808.79|5808.79|5808.79|5808.79|5808.79|5808.79|5808.79|5808.79|0
1637835110000|2021-11-25 10:11:50|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|5807.01|0
1637835120000|2021-11-25 10:12:00|5805.23|5805.23|5805.23|5805.23|5805.23|5805.23|5805.23|5805.23|0
1637835180000|2021-11-25 10:13:00|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|5805.88|0
1637835290000|2021-11-25 10:14:50|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|5807.66|0
1637835460000|2021-11-25 10:17:40|5809.44|5809.44|5811.22|5811.22|5811.22|5811.22|5807.66|5807.66|0
1637835470000|2021-11-25 10:17:50|5812.99|5812.99|5812.99|5812.99|5814.77|5814.77|5812.99|5812.99|0
1637835490000|2021-11-25 10:18:10|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|0
1637835550000|2021-11-25 10:19:10|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|0
1637835580000|2021-11-25 10:19:40|5811.7|5811.7|5809.27|5809.27|5811.7|5811.7|5809.27|5809.27|0
1637835760000|2021-11-25 10:22:40|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|0
1637835770000|2021-11-25 10:22:50|5809.27|5809.27|5806.68|5806.68|5809.27|5809.27|5806.68|5806.68|0
1637835780000|2021-11-25 10:23:00|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|0
1637835790000|2021-11-25 10:23:10|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|0
1637835840000|2021-11-25 10:24:00|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|0
1637835860000|2021-11-25 10:24:20|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|5808.63|0
1637835980000|2021-11-25 10:26:20|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|5807.98|0
1637835990000|2021-11-25 10:26:30|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|5807.33|0
1637836020000|2021-11-25 10:27:00|5806.68|5806.68|5805.39|5805.39|5806.68|5806.68|5803.61|5803.61|0
1637836080000|2021-11-25 10:28:00|5806.68|5806.68|5806.68|5806.68|5806.68|5806.68|5806.68|5806.68|0
1637836260000|2021-11-25 10:31:00|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|0
1637836360000|2021-11-25 10:32:40|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|0
1637836370000|2021-11-25 10:32:50|5804.09|5804.09|5802.31|5802.31|5804.09|5804.09|5802.31|5802.31|0
1637836460000|2021-11-25 10:34:20|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|0
1637836520000|2021-11-25 10:35:20|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|0
1637836560000|2021-11-25 10:36:00|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|0
1637836620000|2021-11-25 10:37:00|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|5806.04|0
1637836640000|2021-11-25 10:37:20|5805.39|5805.39|5804.09|5804.09|5805.39|5805.39|5804.09|5804.09|0
1637836800000|2021-11-25 10:40:00|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|0
1637836820000|2021-11-25 10:40:20|5799.89|5799.89|5798.76|5798.76|5799.89|5799.89|5798.11|5798.11|0
1637836860000|2021-11-25 10:41:00|5796.98|5796.98|5796.98|5796.98|5796.98|5796.98|5796.98|5796.98|0
1637836880000|2021-11-25 10:41:20|5796.33|5796.33|5796.33|5796.33|5796.33|5796.33|5796.33|5796.33|0
1637836910000|2021-11-25 10:41:50|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|5797.63|0
1637836920000|2021-11-25 10:42:00|5799.4|5799.4|5799.4|5799.4|5799.4|5799.4|5799.4|5799.4|0
1637836940000|2021-11-25 10:42:20|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|0
1637837010000|2021-11-25 10:43:30|5800.54|5800.54|5801.18|5801.18|5801.18|5801.18|5800.54|5800.54|0
1637837120000|2021-11-25 10:45:20|5799.4|5799.4|5801.18|5801.18|5801.18|5801.18|5799.4|5799.4|0
1637837200000|2021-11-25 10:46:40|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|0
1637837250000|2021-11-25 10:47:30|5804.09|5804.09|5804.74|5804.74|5804.74|5804.74|5804.09|5804.09|0
1637837300000|2021-11-25 10:48:20|5802.96|5802.96|5802.96|5802.96|5802.96|5802.96|5802.96|5802.96|0
1637837480000|2021-11-25 10:51:20|5806.52|5806.52|5810.08|5810.08|5810.08|5810.08|5806.52|5806.52|0
1637837610000|2021-11-25 10:53:30|5808.3|5808.3|5808.3|5808.3|5808.3|5808.3|5808.3|5808.3|0
1637837640000|2021-11-25 10:54:00|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1637837690000|2021-11-25 10:54:50|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|0
1637837780000|2021-11-25 10:56:20|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|0
1637838000000|2021-11-25 11:00:00|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|0
1637838040000|2021-11-25 11:00:40|5805.87|5805.87|5806.52|5806.52|5806.52|5806.52|5805.87|5805.87|0
1637838070000|2021-11-25 11:01:10|5807.17|5807.17|5807.81|5807.81|5807.81|5807.81|5807.17|5807.17|0
1637838130000|2021-11-25 11:02:10|5809.76|5809.76|5809.11|5809.11|5809.76|5809.76|5809.11|5809.11|0
1637838210000|2021-11-25 11:03:30|5808.46|5808.46|5803.61|5803.61|5808.46|5808.46|5803.61|5803.61|0
1637838240000|2021-11-25 11:04:00|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|0
1637838290000|2021-11-25 11:04:50|5807.17|5807.17|5808.95|5808.95|5808.95|5808.95|5807.17|5807.17|0
1637838360000|2021-11-25 11:06:00|5808.3|5808.3|5808.3|5808.3|5808.3|5808.3|5808.3|5808.3|0
1637838460000|2021-11-25 11:07:40|5808.95|5808.95|5808.3|5808.3|5808.95|5808.95|5808.3|5808.3|0
1637838560000|2021-11-25 11:09:20|5806.52|5806.52|5804.74|5804.74|5806.52|5806.52|5804.74|5804.74|0
1637838650000|2021-11-25 11:10:50|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1637838800000|2021-11-25 11:13:20|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|5804.74|0
1637838830000|2021-11-25 11:13:50|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|0
1637838870000|2021-11-25 11:14:30|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|5807.17|0
1637839050000|2021-11-25 11:17:30|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|5805.39|0
1637839320000|2021-11-25 11:22:00|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|0
1637839380000|2021-11-25 11:23:00|5800.54|5800.54|5799.89|5799.89|5800.54|5800.54|5799.24|5799.24|0
1637839600000|2021-11-25 11:26:40|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|0
1637839800000|2021-11-25 11:30:00|5801.18|5801.18|5800.54|5800.54|5801.18|5801.18|5800.54|5800.54|0
1637839870000|2021-11-25 11:31:10|5799.89|5799.89|5799.89|5799.89|5799.89|5799.89|5799.89|5799.89|0
1637839880000|2021-11-25 11:31:20|5798.11|5798.11|5798.11|5798.11|5798.11|5798.11|5798.11|5798.11|0
1637839900000|2021-11-25 11:31:40|5799.89|5799.89|5799.89|5799.89|5799.89|5799.89|5799.89|5799.89|0
1637839990000|2021-11-25 11:33:10|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|5800.54|0
1637840000000|2021-11-25 11:33:20|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|0
1637840050000|2021-11-25 11:34:10|5799.4|5799.4|5799.4|5799.4|5799.4|5799.4|5799.4|5799.4|0
1637840140000|2021-11-25 11:35:40|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|5801.18|0
1637840330000|2021-11-25 11:38:50|5799.89|5799.89|5799.89|5799.89|5799.89|5799.89|5799.89|5799.89|0
1637840440000|2021-11-25 11:40:40|5799.24|5799.24|5799.24|5799.24|5799.24|5799.24|5799.24|5799.24|0
1637840480000|2021-11-25 11:41:20|5801.02|5801.02|5801.02|5801.02|5801.02|5801.02|5801.02|5801.02|0
1637840660000|2021-11-25 11:44:20|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|0
1637840680000|2021-11-25 11:44:40|5804.09|5804.09|5805.87|5805.87|5805.87|5805.87|5804.09|5804.09|0
1637840690000|2021-11-25 11:44:50|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|0
1637840940000|2021-11-25 11:49:00|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|0
1637841290000|2021-11-25 11:54:50|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|0
1637841300000|2021-11-25 11:55:00|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|0
1637841310000|2021-11-25 11:55:10|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|0
1637841420000|2021-11-25 11:57:00|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|5802.31|0
1637841660000|2021-11-25 12:01:00|5801.02|5801.02|5801.02|5801.02|5801.02|5801.02|5801.02|5801.02|0
1637841800000|2021-11-25 12:03:20|5800.37|5800.37|5801.02|5801.02|5801.02|5801.02|5800.37|5800.37|0
1637841810000|2021-11-25 12:03:30|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|5801.67|0
1637841950000|2021-11-25 12:05:50|5803.45|5803.45|5804.58|5804.58|5804.58|5804.58|5802.8|5802.8|0
1637842100000|2021-11-25 12:08:20|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|0
1637842120000|2021-11-25 12:08:40|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|0
1637842260000|2021-11-25 12:11:00|5800.37|5800.37|5800.37|5800.37|5800.37|5800.37|5800.37|5800.37|0
1637842270000|2021-11-25 12:11:10|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|5802.15|0
1637842350000|2021-11-25 12:12:30|5802.8|5802.8|5804.09|5804.09|5804.09|5804.09|5802.8|5802.8|0
1637842380000|2021-11-25 12:13:00|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|0
1637842430000|2021-11-25 12:13:50|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|0
1637842610000|2021-11-25 12:16:50|5805.87|5805.87|5805.22|5805.22|5805.87|5805.87|5805.22|5805.22|0
1637842620000|2021-11-25 12:17:00|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|0
1637842700000|2021-11-25 12:18:20|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|5802.8|0
1637842780000|2021-11-25 12:19:40|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|5803.45|0
1637842800000|2021-11-25 12:20:00|5807|5807|5805.22|5805.22|5807|5807|5805.22|5805.22|0
1637842810000|2021-11-25 12:20:10|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|0
1637842890000|2021-11-25 12:21:30|5807.65|5807.65|5807.65|5807.65|5807.65|5807.65|5807.65|5807.65|0
1637842920000|2021-11-25 12:22:00|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|0
1637843000000|2021-11-25 12:23:20|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1637843030000|2021-11-25 12:23:50|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|0
1637843210000|2021-11-25 12:26:50|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|0
1637843250000|2021-11-25 12:27:30|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|0
1637843500000|2021-11-25 12:31:40|5807.65|5807.65|5811.21|5811.21|5811.21|5811.21|5807.65|5807.65|0
1637843580000|2021-11-25 12:33:00|5811.86|5811.86|5813.15|5813.15|5813.15|5813.15|5811.86|5811.86|0
1637843770000|2021-11-25 12:36:10|5814.45|5814.45|5815.09|5815.09|5815.09|5815.09|5814.45|5814.45|0
1637843880000|2021-11-25 12:38:00|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|5814.45|0
1637844000000|2021-11-25 12:40:00|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|5813.8|0
1637844050000|2021-11-25 12:40:50|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|5810.24|0
1637844060000|2021-11-25 12:41:00|5810.89|5810.89|5810.24|5810.24|5810.89|5810.89|5810.24|5810.24|0
1637844150000|2021-11-25 12:42:30|5810.89|5810.89|5810.89|5810.89|5810.89|5810.89|5810.89|5810.89|0
1637844180000|2021-11-25 12:43:00|5814.45|5814.45|5814.45|5814.45|5816.22|5816.22|5814.45|5814.45|0
1637844190000|2021-11-25 12:43:10|5818|5818|5818|5818|5818|5818|5818|5818|0
1637844220000|2021-11-25 12:43:40|5819.78|5819.78|5819.78|5819.78|5819.78|5819.78|5819.78|5819.78|0
1637844310000|2021-11-25 12:45:10|5823.02|5823.02|5823.02|5823.02|5823.02|5823.02|5823.02|5823.02|0
1637844320000|2021-11-25 12:45:20|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|0
1637844370000|2021-11-25 12:46:10|5820.59|5820.59|5820.59|5820.59|5820.59|5820.59|5820.59|5820.59|0
1637844380000|2021-11-25 12:46:20|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|5819.3|0
1637844410000|2021-11-25 12:46:50|5818.65|5818.65|5818.65|5818.65|5818.65|5818.65|5818.65|5818.65|0
1637844450000|2021-11-25 12:47:30|5816.87|5816.87|5816.87|5816.87|5816.87|5816.87|5816.87|5816.87|0
1637844470000|2021-11-25 12:47:50|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|5815.58|0
1637844830000|2021-11-25 12:53:50|5814.93|5814.93|5814.93|5814.93|5814.93|5814.93|5814.93|5814.93|0
1637844840000|2021-11-25 12:54:00|5813.15|5813.15|5813.15|5813.15|5813.8|5813.8|5813.15|5813.15|0
1637844850000|2021-11-25 12:54:10|5812.5|5812.5|5812.5|5812.5|5812.5|5812.5|5812.5|5812.5|0
1637844890000|2021-11-25 12:54:50|5813.15|5813.15|5813.15|5813.15|5813.15|5813.15|5813.15|5813.15|0
1637844910000|2021-11-25 12:55:10|5814.93|5814.93|5814.93|5814.93|5814.93|5814.93|5814.93|5814.93|0
1637844960000|2021-11-25 12:56:00|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|5816.71|0
1637845260000|2021-11-25 13:01:00|5818.49|5818.49|5818.49|5818.49|5818.49|5818.49|5818.49|5818.49|0
1637845270000|2021-11-25 13:01:10|5817.84|5817.84|5817.84|5817.84|5817.84|5817.84|5817.84|5817.84|0
1637845320000|2021-11-25 13:02:00|5819.62|5819.62|5819.62|5819.62|5819.62|5819.62|5819.62|5819.62|0
1637845350000|2021-11-25 13:02:30|5817.84|5817.84|5816.06|5816.06|5817.84|5817.84|5816.06|5816.06|0
1637845700000|2021-11-25 13:08:20|5815.41|5815.41|5814.77|5814.77|5815.41|5815.41|5814.77|5814.77|0
1637845740000|2021-11-25 13:09:00|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|0
1637845750000|2021-11-25 13:09:10|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|5814.77|0
1637845800000|2021-11-25 13:10:00|5811.21|5811.21|5811.21|5811.21|5811.21|5811.21|5811.21|5811.21|0
1637845970000|2021-11-25 13:12:50|5809.91|5809.91|5809.27|5809.27|5809.91|5809.91|5809.27|5809.27|0
1637846240000|2021-11-25 13:17:20|5811.04|5811.04|5811.04|5811.04|5811.04|5811.04|5811.04|5811.04|0
1637846370000|2021-11-25 13:19:30|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|0
1637846390000|2021-11-25 13:19:50|5812.99|5812.99|5812.34|5812.34|5812.99|5812.99|5812.34|5812.34|0
1637846560000|2021-11-25 13:22:40|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|0
1637846610000|2021-11-25 13:23:30|5811.21|5811.21|5811.21|5811.21|5811.21|5811.21|5811.21|5811.21|0
1637846770000|2021-11-25 13:26:10|5809.91|5809.91|5809.91|5809.91|5809.91|5809.91|5809.91|5809.91|0
1637846820000|2021-11-25 13:27:00|5811.21|5811.21|5811.21|5811.21|5812.99|5812.99|5811.21|5811.21|0
1637846920000|2021-11-25 13:28:40|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|5812.99|0
1637847090000|2021-11-25 13:31:30|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|0
1637847130000|2021-11-25 13:32:10|5811.04|5811.04|5811.04|5811.04|5811.04|5811.04|5811.04|5811.04|0
1637847310000|2021-11-25 13:35:10|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|5811.69|0
1637847350000|2021-11-25 13:35:50|5809.91|5809.91|5809.27|5809.27|5809.91|5809.91|5809.27|5809.27|0
1637847460000|2021-11-25 13:37:40|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|0
1637847470000|2021-11-25 13:37:50|5808.13|5808.13|5808.78|5808.78|5808.78|5808.78|5808.13|5808.13|0
1637847500000|2021-11-25 13:38:20|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|0
1637847740000|2021-11-25 13:42:20|5808.78|5808.78|5808.78|5808.78|5808.78|5808.78|5808.78|5808.78|0
1637847890000|2021-11-25 13:44:50|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|5810.56|0
1637847980000|2021-11-25 13:46:20|5809.91|5809.91|5809.27|5809.27|5809.91|5809.91|5809.27|5809.27|0
1637848040000|2021-11-25 13:47:20|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|5807.49|0
1637848140000|2021-11-25 13:49:00|5808.13|5808.13|5808.13|5808.13|5808.13|5808.13|5808.13|5808.13|0
1637848230000|2021-11-25 13:50:30|5806.36|5806.36|5803.28|5803.28|5806.36|5806.36|5803.28|5803.28|0
1637848350000|2021-11-25 13:52:30|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|0
1637848400000|2021-11-25 13:53:20|5803.28|5803.28|5803.28|5803.28|5803.28|5803.28|5803.28|5803.28|0
1637848490000|2021-11-25 13:54:50|5805.06|5805.06|5805.06|5805.06|5805.06|5805.06|5805.06|5805.06|0
1637848540000|2021-11-25 13:55:40|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|0
1637848570000|2021-11-25 13:56:10|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|0
1637848690000|2021-11-25 13:58:10|5801.99|5801.99|5801.99|5801.99|5801.99|5801.99|5801.99|5801.99|0
1637848870000|2021-11-25 14:01:10|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|0
1637848980000|2021-11-25 14:03:00|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|5804.41|0
1637849030000|2021-11-25 14:03:50|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|5802.64|0
1637849060000|2021-11-25 14:04:20|5803.28|5803.28|5803.28|5803.28|5803.28|5803.28|5803.28|5803.28|0
1637849100000|2021-11-25 14:05:00|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|5805.22|0
1637849110000|2021-11-25 14:05:10|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|5804.58|0
1637849120000|2021-11-25 14:05:20|5805.87|5805.87|5807.17|5807.17|5807.17|5807.17|5805.87|5805.87|0
1637849160000|2021-11-25 14:06:00|5806.52|5806.52|5805.22|5805.22|5806.52|5806.52|5805.22|5805.22|0
1637849190000|2021-11-25 14:06:30|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|5806.52|0
1637849390000|2021-11-25 14:09:50|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|0
1637849450000|2021-11-25 14:10:50|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|0
1637849460000|2021-11-25 14:11:00|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|0
1637849470000|2021-11-25 14:11:10|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|5804.09|0
1637849490000|2021-11-25 14:11:30|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|5805.87|0
1637849700000|2021-11-25 14:15:00|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|5809.43|0
1637849930000|2021-11-25 14:18:50|5811.37|5811.37|5811.37|5811.37|5811.37|5811.37|5811.37|5811.37|0
1637849940000|2021-11-25 14:19:00|5813.15|5813.15|5814.93|5814.93|5814.93|5814.93|5813.15|5813.15|0
1637850140000|2021-11-25 14:22:20|5818.49|5818.49|5818.49|5818.49|5818.49|5818.49|5818.49|5818.49|0
1637850200000|2021-11-25 14:23:20|5819.78|5819.78|5819.78|5819.78|5819.78|5819.78|5819.78|5819.78|0
1637850260000|2021-11-25 14:24:20|5821.56|5821.56|5825.12|5825.12|5825.12|5825.12|5821.56|5821.56|0
1637850290000|2021-11-25 14:24:50|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|5826.41|0
1637850300000|2021-11-25 14:25:00|5827.06|5827.06|5827.06|5827.06|5827.06|5827.06|5827.06|5827.06|0
1637850320000|2021-11-25 14:25:20|5823.5|5823.5|5823.5|5823.5|5823.5|5823.5|5823.5|5823.5|0
1637850380000|2021-11-25 14:26:20|5824.15|5824.15|5824.8|5824.8|5824.8|5824.8|5824.15|5824.15|0
1637850560000|2021-11-25 14:29:20|5821.24|5821.24|5823.02|5823.02|5823.02|5823.02|5821.24|5821.24|0
1637850580000|2021-11-25 14:29:40|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|5824.8|0
1637850610000|2021-11-25 14:30:10|5824.15|5824.15|5823.5|5823.5|5824.15|5824.15|5823.5|5823.5|0
1637850670000|2021-11-25 14:31:10|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|0
1637850750000|2021-11-25 14:32:30|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|0
1637850770000|2021-11-25 14:32:50|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|5821.72|0
1637850820000|2021-11-25 14:33:40|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|5822.37|0
1637850960000|2021-11-25 14:36:00|5824.15|5824.15|5825.93|5825.93|5825.93|5825.93|5824.15|5824.15|0
1637851000000|2021-11-25 14:36:40|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|5825.28|0
1637851020000|2021-11-25 14:37:00|5827.06|5827.06|5827.06|5827.06|5827.06|5827.06|5827.06|5827.06|0
1637851060000|2021-11-25 14:37:40|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|5827.71|0
1637851140000|2021-11-25 14:39:00|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|5829.49|0
1637851200000|2021-11-25 14:40:00|5831.27|5831.27|5833.04|5833.04|5833.04|5833.04|5831.27|5831.27|0
1637851360000|2021-11-25 14:42:40|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|5833.69|0
1637851380000|2021-11-25 14:43:00|5835.47|5835.47|5837.25|5837.25|5837.25|5837.25|5835.47|5835.47|0
1637851400000|2021-11-25 14:43:20|5835.47|5835.47|5835.47|5835.47|5835.47|5835.47|5835.47|5835.47|0
1637851440000|2021-11-25 14:44:00|5837.25|5837.25|5839.03|5839.03|5839.03|5839.03|5837.25|5837.25|0
1637851450000|2021-11-25 14:44:10|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|5837.25|0
1637851520000|2021-11-25 14:45:20|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|5836.6|0
1637851540000|2021-11-25 14:45:40|5838.38|5838.38|5838.38|5838.38|5838.38|5838.38|5838.38|5838.38|0
1637851560000|2021-11-25 14:46:00|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|5837.73|0
1637851620000|2021-11-25 14:47:00|5839.51|5839.51|5837.09|5837.09|5839.51|5839.51|5837.09|5837.09|0
1637851630000|2021-11-25 14:47:10|5837.73|5837.73|5837.09|5837.09|5837.73|5837.73|5837.09|5837.09|0
1637851740000|2021-11-25 14:49:00|5838.86|5838.86|5838.86|5838.86|5838.86|5838.86|5838.86|5838.86|0
1637851800000|2021-11-25 14:50:00|5838.22|5838.22|5836.44|5836.44|5838.22|5838.22|5836.44|5836.44|0
1637851890000|2021-11-25 14:51:30|5834.66|5834.66|5834.66|5834.66|5834.66|5834.66|5834.66|5834.66|0
1637851920000|2021-11-25 14:52:00|5832.88|5832.88|5832.88|5832.88|5832.88|5832.88|5832.88|5832.88|0
1637851940000|2021-11-25 14:52:20|5833.53|5833.53|5831.1|5831.1|5833.53|5833.53|5831.1|5831.1|0
1637851960000|2021-11-25 14:52:40|5831.75|5831.75|5831.1|5831.1|5831.75|5831.75|5831.1|5831.1|0
1637851990000|2021-11-25 14:53:10|5834.66|5834.66|5834.66|5834.66|5834.66|5834.66|5834.66|5834.66|0
1637852000000|2021-11-25 14:53:20|5836.44|5836.44|5836.44|5836.44|5836.44|5836.44|5836.44|5836.44|0
1637852020000|2021-11-25 14:53:40|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|0
1637852040000|2021-11-25 14:54:00|5838.86|5838.86|5841.29|5841.29|5841.29|5841.29|5838.86|5838.86|0
1637852160000|2021-11-25 14:56:00|5843.07|5843.07|5843.72|5843.72|5843.72|5843.72|5843.07|5843.07|0
1637852170000|2021-11-25 14:56:10|5844.36|5844.36|5843.72|5843.72|5844.36|5844.36|5843.72|5843.72|0
1637852190000|2021-11-25 14:56:30|5843.07|5843.07|5843.07|5843.07|5843.07|5843.07|5843.07|5843.07|0
1637852250000|2021-11-25 14:57:30|5846.63|5846.63|5846.63|5846.63|5846.63|5846.63|5846.63|5846.63|0
1637852290000|2021-11-25 14:58:10|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|5850.18|0
1637852300000|2021-11-25 14:58:20|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|5848.41|0
1637852330000|2021-11-25 14:58:50|5847.76|5847.76|5847.76|5847.76|5847.76|5847.76|5847.76|5847.76|0
1637852370000|2021-11-25 14:59:30|5849.54|5849.54|5849.54|5849.54|5849.54|5849.54|5849.54|5849.54|0
1637852380000|2021-11-25 14:59:40|5853.09|5853.09|5849.54|5849.54|5853.09|5853.09|5849.54|5849.54|0
1637852480000|2021-11-25 15:01:20|5848.24|5848.24|5848.24|5848.24|5848.24|5848.24|5848.24|5848.24|0
1637852490000|2021-11-25 15:01:30|5850.02|5850.02|5846.46|5846.46|5850.02|5850.02|5846.46|5846.46|0
1637852550000|2021-11-25 15:02:30|5848.24|5848.24|5848.24|5848.24|5848.24|5848.24|5848.24|5848.24|0
1637852660000|2021-11-25 15:04:20|5846.46|5846.46|5841.13|5841.13|5846.46|5846.46|5841.13|5841.13|0
1637852760000|2021-11-25 15:06:00|5841.77|5841.77|5841.13|5841.13|5841.77|5841.77|5841.13|5841.13|0
1637852820000|2021-11-25 15:07:00|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|0
1637852840000|2021-11-25 15:07:20|5840|5840|5840|5840|5840|5840|5840|5840|0
1637852850000|2021-11-25 15:07:30|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|0
1637852880000|2021-11-25 15:08:00|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|0
1637852900000|2021-11-25 15:08:20|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|0
1637852950000|2021-11-25 15:09:10|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|0
1637852980000|2021-11-25 15:09:40|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|5833.36|0
1637853060000|2021-11-25 15:11:00|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1637853130000|2021-11-25 15:12:10|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|5834.5|0
1637853240000|2021-11-25 15:14:00|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|5832.72|0
1637853250000|2021-11-25 15:14:10|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|5832.07|0
1637853310000|2021-11-25 15:15:10|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|0
1637853350000|2021-11-25 15:15:50|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|5833.2|0
1637853410000|2021-11-25 15:16:50|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|5831.42|0
1637853440000|2021-11-25 15:17:20|5834.98|5834.98|5834.98|5834.98|5834.98|5834.98|5834.98|5834.98|0
1637853460000|2021-11-25 15:17:40|5834.33|5834.33|5834.33|5834.33|5834.33|5834.33|5834.33|5834.33|0
1637853510000|2021-11-25 15:18:30|5832.55|5832.55|5832.55|5832.55|5832.55|5832.55|5832.55|5832.55|0
1637853580000|2021-11-25 15:19:40|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|5830.77|0
1637853590000|2021-11-25 15:19:50|5830.13|5830.13|5830.13|5830.13|5830.13|5830.13|5830.13|5830.13|0
1637853620000|2021-11-25 15:20:20|5829.48|5829.48|5829.48|5829.48|5829.48|5829.48|5829.48|5829.48|0
1637853650000|2021-11-25 15:20:50|5830.13|5830.13|5829.48|5829.48|5830.13|5830.13|5829.48|5829.48|0
1637853670000|2021-11-25 15:21:10|5831.26|5831.26|5833.04|5833.04|5833.04|5833.04|5831.26|5831.26|0
1637853710000|2021-11-25 15:21:50|5832.39|5832.39|5832.39|5832.39|5832.39|5832.39|5832.39|5832.39|0
1637853720000|2021-11-25 15:22:00|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|5833.04|0
1637853730000|2021-11-25 15:22:10|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|5834.82|0
1637853810000|2021-11-25 15:23:30|5834.17|5834.17|5834.17|5834.17|5834.17|5834.17|5834.17|5834.17|0
1637853850000|2021-11-25 15:24:10|5835.46|5835.46|5836.11|5836.11|5836.11|5836.11|5835.46|5835.46|0
1637853880000|2021-11-25 15:24:40|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|0
1637854010000|2021-11-25 15:26:50|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|0
1637854040000|2021-11-25 15:27:20|5840|5840|5840|5840|5840|5840|5840|5840|0
1637854050000|2021-11-25 15:27:30|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|0
1637854060000|2021-11-25 15:27:40|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|0
1637854130000|2021-11-25 15:28:50|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|5838.05|0
1637854170000|2021-11-25 15:29:30|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|5836.27|0
1637854190000|2021-11-25 15:29:50|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|5835.63|0
1637854200000|2021-11-25 15:30:00|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|5837.41|0
1637854270000|2021-11-25 15:31:10|5838.7|5838.7|5839.35|5839.35|5839.35|5839.35|5838.7|5838.7|0
1637854280000|2021-11-25 15:31:20|5841.13|5841.13|5841.13|5841.13|5841.13|5841.13|5841.13|5841.13|0
1637854330000|2021-11-25 15:32:10|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|0
1637854360000|2021-11-25 15:32:40|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|0
1637854380000|2021-11-25 15:33:00|5839.18|5839.18|5839.83|5839.83|5839.83|5839.83|5839.18|5839.18|0
1637854470000|2021-11-25 15:34:30|5838.05|5838.05|5836.27|5836.27|5838.05|5838.05|5836.27|5836.27|0
1637854510000|2021-11-25 15:35:10|5838.05|5838.05|5839.83|5839.83|5839.83|5839.83|5838.05|5838.05|0
1637854550000|2021-11-25 15:35:50|5839.18|5839.18|5839.18|5839.18|5839.18|5839.18|5839.18|5839.18|0
1637854570000|2021-11-25 15:36:10|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|0
1637854610000|2021-11-25 15:36:50|5836.76|5836.76|5834.98|5834.98|5836.76|5836.76|5834.98|5834.98|0
1637854620000|2021-11-25 15:37:00|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|0
1637854660000|2021-11-25 15:37:40|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|0
1637854710000|2021-11-25 15:38:30|5834.98|5834.98|5838.54|5838.54|5838.54|5838.54|5834.98|5834.98|0
1637854780000|2021-11-25 15:39:40|5840.32|5840.32|5838.54|5838.54|5840.32|5840.32|5838.54|5838.54|0
1637854810000|2021-11-25 15:40:10|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|5836.76|0
1637854920000|2021-11-25 15:42:00|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|5838.54|0
1637855030000|2021-11-25 15:43:50|5839.18|5839.18|5839.18|5839.18|5839.18|5839.18|5839.18|5839.18|0
1637855040000|2021-11-25 15:44:00|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|5839.83|0
1637855360000|2021-11-25 15:49:20|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|0
1637855370000|2021-11-25 15:49:30|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|0
1637855490000|2021-11-25 15:51:30|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|5842.42|0
1637855560000|2021-11-25 15:52:40|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|5844.2|0
1637855580000|2021-11-25 15:53:00|5844.85|5844.85|5844.85|5844.85|5844.85|5844.85|5844.85|5844.85|0
1637855610000|2021-11-25 15:53:30|5843.07|5843.07|5843.07|5843.07|5843.07|5843.07|5843.07|5843.07|0
1637855850000|2021-11-25 15:57:30|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|5841.77|0
1637855880000|2021-11-25 15:58:00|5843.55|5843.55|5843.55|5843.55|5843.55|5843.55|5843.55|5843.55|0
1637856060000|2021-11-25 16:01:00|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|5842.91|0
1637856220000|2021-11-25 16:03:40|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|5842.26|0
1637856280000|2021-11-25 16:04:40|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|5840.48|0
1637856300000|2021-11-25 16:05:00|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|0
1637856500000|2021-11-25 16:08:20|5839.35|5839.35|5837.57|5837.57|5839.35|5839.35|5837.57|5837.57|0
1637856740000|2021-11-25 16:12:20|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|0
1637856750000|2021-11-25 16:12:30|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|0
1637856790000|2021-11-25 16:13:10|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|0
1637856890000|2021-11-25 16:14:50|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|0
1637856960000|2021-11-25 16:16:00|5836.92|5836.92|5837.57|5837.57|5837.57|5837.57|5836.92|5836.92|0
1637856970000|2021-11-25 16:16:10|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|0
1637857010000|2021-11-25 16:16:50|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1637857110000|2021-11-25 16:18:30|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|0
1637857120000|2021-11-25 16:18:40|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1637857190000|2021-11-25 16:19:50|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|0
1637857200000|2021-11-25 16:20:00|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|5835.14|0
1637857250000|2021-11-25 16:20:50|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|0
1637857280000|2021-11-25 16:21:20|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|0
1637857300000|2021-11-25 16:21:40|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|5835.79|0
1637857340000|2021-11-25 16:22:20|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|5837.57|0
1637857380000|2021-11-25 16:23:00|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|5838.22|0
1637857420000|2021-11-25 16:23:40|5840|5840|5840|5840|5840|5840|5840|5840|0
1637857440000|2021-11-25 16:24:00|5839.35|5839.35|5838.7|5838.7|5839.35|5839.35|5838.7|5838.7|0
1637857500000|2021-11-25 16:25:00|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|5839.35|0
1637857670000|2021-11-25 16:27:50|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|5838.7|0
1637857740000|2021-11-25 16:29:00|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|5836.92|0
1637857760000|2021-11-25 16:29:20|5838.7|5838.7|5840.48|5840.48|5840.48|5840.48|5838.7|5838.7|0
1637914500000|2021-11-26 08:15:00|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|5696.53|5696.53|0
1637914510000|2021-11-26 08:15:10|5701.87|5701.87|5712.54|5712.54|5712.54|5712.54|5701.87|5701.87|0
1637914520000|2021-11-26 08:15:20|5714.16|5714.16|5713.68|5713.68|5719.17|5719.17|5708.34|5708.34|0
1637914530000|2021-11-26 08:15:30|5711.9|5711.9|5711.9|5711.9|5711.9|5711.9|5708.34|5708.34|0
1637914560000|2021-11-26 08:16:00|5710.93|5710.93|5710.6|5710.6|5710.93|5710.93|5710.6|5710.6|0
1637914600000|2021-11-26 08:16:40|5707.04|5707.04|5710.6|5710.6|5710.6|5710.6|5707.04|5707.04|0
1637914620000|2021-11-26 08:17:00|5704.13|5704.13|5705.91|5705.91|5705.91|5705.91|5704.13|5704.13|0
1637914630000|2021-11-26 08:17:10|5706.23|5706.23|5706.39|5706.39|5708.01|5708.01|5706.23|5706.23|0
1637914640000|2021-11-26 08:17:20|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|0
1637914660000|2021-11-26 08:17:40|5704.77|5704.77|5709.47|5709.47|5709.47|5709.47|5704.77|5704.77|0
1637914700000|2021-11-26 08:18:20|5702.35|5702.35|5698.79|5698.79|5702.35|5702.35|5698.79|5698.79|0
1637914710000|2021-11-26 08:18:30|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|0
1637914720000|2021-11-26 08:18:40|5693.46|5693.46|5691.84|5691.84|5693.46|5693.46|5690.87|5690.87|0
1637914730000|2021-11-26 08:18:50|5686.5|5686.5|5682.14|5682.14|5687.8|5687.8|5681.17|5681.17|0
1637914740000|2021-11-26 08:19:00|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|5685.7|0
1637914750000|2021-11-26 08:19:10|5682.14|5682.14|5680.36|5680.36|5682.14|5682.14|5680.36|5680.36|0
1637914760000|2021-11-26 08:19:20|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|0
1637914770000|2021-11-26 08:19:30|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|0
1637914780000|2021-11-26 08:19:40|5676.8|5676.8|5680.84|5680.84|5682.14|5682.14|5676.8|5676.8|0
1637914790000|2021-11-26 08:19:50|5679.55|5679.55|5681.33|5681.33|5681.33|5681.33|5679.55|5679.55|0
1637914800000|2021-11-26 08:20:00|5679.39|5679.39|5675.83|5675.83|5679.39|5679.39|5675.83|5675.83|0
1637914810000|2021-11-26 08:20:10|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|0
1637914830000|2021-11-26 08:20:30|5675.83|5675.83|5665.16|5665.16|5675.83|5675.83|5665.16|5665.16|0
1637914840000|2021-11-26 08:20:40|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|0
1637914850000|2021-11-26 08:20:50|5659.82|5659.82|5659.82|5659.82|5659.82|5659.82|5659.82|5659.82|0
1637914890000|2021-11-26 08:21:30|5658.2|5658.2|5649.31|5649.31|5658.2|5658.2|5649.31|5649.31|0
1637914920000|2021-11-26 08:22:00|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5649.31|5649.31|0
1637914930000|2021-11-26 08:22:10|5650.93|5650.93|5650.93|5650.93|5650.93|5650.93|5650.93|5650.93|0
1637914940000|2021-11-26 08:22:20|5652.7|5652.7|5651.25|5651.25|5653.03|5653.03|5651.25|5651.25|0
1637914950000|2021-11-26 08:22:30|5642.36|5642.36|5642.36|5642.36|5642.36|5642.36|5642.36|5642.36|0
1637914960000|2021-11-26 08:22:40|5644.13|5644.13|5637.02|5637.02|5644.13|5644.13|5637.02|5637.02|0
1637914970000|2021-11-26 08:22:50|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|5635.4|0
1637914990000|2021-11-26 08:23:10|5634.75|5634.75|5625.86|5625.86|5634.75|5634.75|5625.86|5625.86|0
1637915000000|2021-11-26 08:23:20|5624.89|5624.89|5624.89|5624.89|5624.89|5624.89|5624.89|5624.89|0
1637915010000|2021-11-26 08:23:30|5621.33|5621.33|5622.3|5622.3|5622.3|5622.3|5621.33|5621.33|0
1637915030000|2021-11-26 08:23:50|5618.75|5618.75|5613.25|5613.25|5618.75|5618.75|5613.25|5613.25|0
1637915040000|2021-11-26 08:24:00|5609.69|5609.69|5609.69|5609.69|5609.69|5609.69|5609.69|5609.69|0
1637915050000|2021-11-26 08:24:10|5611.63|5611.63|5618.75|5618.75|5618.75|5618.75|5611.63|5611.63|0
1637915060000|2021-11-26 08:24:20|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|5622.3|0
1637915070000|2021-11-26 08:24:30|5624.08|5624.08|5621.82|5621.82|5627.64|5627.64|5621.82|5621.82|0
1637915080000|2021-11-26 08:24:40|5618.26|5618.26|5620.04|5620.04|5620.04|5620.04|5618.26|5618.26|0
1637915110000|2021-11-26 08:25:10|5614.7|5614.7|5616.16|5616.16|5616.16|5616.16|5613.73|5613.73|0
1637915120000|2021-11-26 08:25:20|5614.38|5614.38|5614.38|5614.38|5614.38|5614.38|5612.6|5612.6|0
1637915130000|2021-11-26 08:25:30|5609.04|5609.04|5609.04|5609.04|5609.04|5609.04|5609.04|5609.04|0
1637915140000|2021-11-26 08:25:40|5606.77|5606.77|5606.77|5606.77|5606.77|5606.77|5606.77|5606.77|0
1637915150000|2021-11-26 08:25:50|5605|5605|5602.89|5602.89|5605|5605|5602.89|5602.89|0
1637915170000|2021-11-26 08:26:10|5606.45|5606.45|5604.67|5604.67|5606.45|5606.45|5604.67|5604.67|0
1637915190000|2021-11-26 08:26:30|5574.43|5574.43|5578.96|5578.96|5578.96|5578.96|5570.07|5570.07|0
1637915200000|2021-11-26 08:26:40|5580.74|5580.74|5591.41|5591.41|5591.41|5591.41|5580.74|5580.74|0
1637915210000|2021-11-26 08:26:50|5593.03|5593.03|5589.47|5589.47|5594.81|5594.81|5589.47|5589.47|0
1637915230000|2021-11-26 08:27:10|5585.91|5585.91|5586.56|5586.56|5586.56|5586.56|5585.27|5585.27|0
1637915240000|2021-11-26 08:27:20|5586.88|5586.88|5588.66|5588.66|5588.66|5588.66|5586.88|5586.88|0
1637915270000|2021-11-26 08:27:50|5588.34|5588.34|5588.34|5588.34|5588.34|5588.34|5588.02|5588.02|0
1637915280000|2021-11-26 08:28:00|5583|5583|5583|5583|5583|5583|5583|5583|0
1637915290000|2021-11-26 08:28:10|5582.03|5582.03|5592.7|5592.7|5592.7|5592.7|5580.25|5580.25|0
1637915300000|2021-11-26 08:28:20|5596.26|5596.26|5596.26|5596.26|5596.26|5596.26|5596.26|5596.26|0
1637915310000|2021-11-26 08:28:30|5598.04|5598.04|5598.04|5598.04|5598.04|5598.04|5598.04|5598.04|0
1637915320000|2021-11-26 08:28:40|5596.26|5596.26|5598.04|5598.04|5598.04|5598.04|5596.26|5596.26|0
1637915330000|2021-11-26 08:28:50|5599.66|5599.66|5602.09|5602.09|5602.09|5602.09|5599.66|5599.66|0
1637915340000|2021-11-26 08:29:00|5600.31|5600.31|5602.09|5602.09|5602.09|5602.09|5600.31|5600.31|0
1637915390000|2021-11-26 08:29:50|5601.11|5601.11|5601.11|5601.11|5601.11|5601.11|5601.11|5601.11|0
1637915400000|2021-11-26 08:30:00|5599.34|5599.34|5608.23|5608.23|5608.23|5608.23|5599.34|5599.34|0
1637915410000|2021-11-26 08:30:10|5609.52|5609.52|5610.82|5610.82|5610.82|5610.82|5609.52|5609.52|0
1637915420000|2021-11-26 08:30:20|5609.04|5609.04|5609.04|5609.04|5609.04|5609.04|5609.04|5609.04|0
1637915430000|2021-11-26 08:30:30|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|5610.82|0
1637915460000|2021-11-26 08:31:00|5610.17|5610.17|5608.39|5608.39|5613.73|5613.73|5608.39|5608.39|0
1637915470000|2021-11-26 08:31:10|5609.69|5609.69|5609.69|5609.69|5609.69|5609.69|5609.69|5609.69|0
1637915480000|2021-11-26 08:31:20|5607.91|5607.91|5607.91|5607.91|5607.91|5607.91|5607.91|5607.91|0
1637915500000|2021-11-26 08:31:40|5606.61|5606.61|5606.61|5606.61|5606.61|5606.61|5606.61|5606.61|0
1637915530000|2021-11-26 08:32:10|5608.39|5608.39|5607.42|5607.42|5608.39|5608.39|5607.42|5607.42|0
1637915540000|2021-11-26 08:32:20|5602.09|5602.09|5605.64|5605.64|5605.64|5605.64|5602.09|5602.09|0
1637915570000|2021-11-26 08:32:50|5603.86|5603.86|5604.84|5604.84|5604.84|5604.84|5603.86|5603.86|0
1637915580000|2021-11-26 08:33:00|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|0
1637915600000|2021-11-26 08:33:20|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|0
1637915620000|2021-11-26 08:33:40|5605.97|5605.97|5605.97|5605.97|5605.97|5605.97|5605.97|5605.97|0
1637915630000|2021-11-26 08:33:50|5605|5605|5603.22|5603.22|5605|5605|5603.22|5603.22|0
1637915650000|2021-11-26 08:34:10|5602.57|5602.57|5606.13|5606.13|5606.13|5606.13|5602.57|5602.57|0
1637915660000|2021-11-26 08:34:20|5602.57|5602.57|5602.57|5602.57|5602.57|5602.57|5602.57|5602.57|0
1637915680000|2021-11-26 08:34:40|5602.25|5602.25|5602.25|5602.25|5602.25|5602.25|5602.25|5602.25|0
1637915690000|2021-11-26 08:34:50|5601.6|5601.6|5601.6|5601.6|5605.16|5605.16|5601.6|5601.6|0
1637915700000|2021-11-26 08:35:00|5603.38|5603.38|5605.16|5605.16|5605.16|5605.16|5603.38|5603.38|0
1637915710000|2021-11-26 08:35:10|5606.94|5606.94|5605.16|5605.16|5606.94|5606.94|5605.16|5605.16|0
1637915720000|2021-11-26 08:35:20|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|5603.38|0
1637915770000|2021-11-26 08:36:10|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|5605.16|0
1637915780000|2021-11-26 08:36:20|5608.72|5608.72|5612.27|5612.27|5612.27|5612.27|5608.72|5608.72|0
1637915800000|2021-11-26 08:36:40|5615.83|5615.83|5631.36|5631.36|5631.36|5631.36|5615.83|5615.83|0
1637915810000|2021-11-26 08:36:50|5631.04|5631.04|5628.12|5628.12|5631.04|5631.04|5628.12|5628.12|0
1637915820000|2021-11-26 08:37:00|5628.45|5628.45|5630.23|5630.23|5630.23|5630.23|5623.11|5623.11|0
1637915830000|2021-11-26 08:37:10|5630.87|5630.87|5629.09|5629.09|5630.87|5630.87|5629.09|5629.09|0
1637915860000|2021-11-26 08:37:40|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|5630.39|0
1637915870000|2021-11-26 08:37:50|5632.17|5632.17|5632.17|5632.17|5632.17|5632.17|5632.17|5632.17|0
1637915880000|2021-11-26 08:38:00|5635.72|5635.72|5633.95|5633.95|5635.72|5635.72|5633.95|5633.95|0
1637915890000|2021-11-26 08:38:10|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|5632.33|0
1637915930000|2021-11-26 08:38:50|5635.88|5635.88|5637.66|5637.66|5637.66|5637.66|5635.88|5635.88|0
1637915950000|2021-11-26 08:39:10|5639.44|5639.44|5639.44|5639.44|5639.44|5639.44|5637.66|5637.66|0
1637915980000|2021-11-26 08:39:40|5643|5643|5644.62|5644.62|5644.62|5644.62|5643|5643|0
1637915990000|2021-11-26 08:39:50|5646.4|5646.4|5646.4|5646.4|5646.4|5646.4|5646.4|5646.4|0
1637916000000|2021-11-26 08:40:00|5649.96|5649.96|5657.24|5657.24|5657.24|5657.24|5649.96|5649.96|0
1637916010000|2021-11-26 08:40:10|5664.35|5664.35|5664.35|5664.35|5664.35|5664.35|5664.35|5664.35|0
1637916070000|2021-11-26 08:41:10|5662.57|5662.57|5662.57|5662.57|5662.57|5662.57|5662.57|5662.57|0
1637916100000|2021-11-26 08:41:40|5655.46|5655.46|5659.82|5659.82|5659.82|5659.82|5655.46|5655.46|0
1637916110000|2021-11-26 08:41:50|5663.38|5663.38|5659.82|5659.82|5663.38|5663.38|5659.82|5659.82|0
1637916140000|2021-11-26 08:42:20|5665.16|5665.16|5661.6|5661.6|5665.16|5665.16|5661.6|5661.6|0
1637916160000|2021-11-26 08:42:40|5661.28|5661.28|5657.72|5657.72|5661.28|5661.28|5657.72|5657.72|0
1637916200000|2021-11-26 08:43:20|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|0
1637916220000|2021-11-26 08:43:40|5664.68|5664.68|5662.9|5662.9|5664.68|5664.68|5662.9|5662.9|0
1637916240000|2021-11-26 08:44:00|5661.12|5661.12|5661.12|5661.12|5661.12|5661.12|5661.12|5661.12|0
1637916250000|2021-11-26 08:44:10|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|5662.9|0
1637916280000|2021-11-26 08:44:40|5663.87|5663.87|5663.87|5663.87|5663.87|5663.87|5663.87|5663.87|0
1637916290000|2021-11-26 08:44:50|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|5665.65|0
1637916300000|2021-11-26 08:45:00|5663.87|5663.87|5663.87|5663.87|5663.87|5663.87|5663.87|5663.87|0
1637916310000|2021-11-26 08:45:10|5667.1|5667.1|5667.1|5667.1|5667.1|5667.1|5667.1|5667.1|0
1637916330000|2021-11-26 08:45:30|5668.88|5668.88|5668.88|5668.88|5668.88|5668.88|5668.88|5668.88|0
1637916340000|2021-11-26 08:45:40|5668.56|5668.56|5668.56|5668.56|5668.56|5668.56|5668.56|5668.56|0
1637916360000|2021-11-26 08:46:00|5666.78|5666.78|5665|5665|5666.78|5666.78|5665|5665|0
1637916400000|2021-11-26 08:46:40|5668.56|5668.56|5668.56|5668.56|5668.56|5668.56|5668.56|5668.56|0
1637916440000|2021-11-26 08:47:20|5670.34|5670.34|5670.66|5670.66|5670.66|5670.66|5670.34|5670.34|0
1637916450000|2021-11-26 08:47:30|5672.44|5672.44|5674.22|5674.22|5674.22|5674.22|5672.44|5672.44|0
1637916460000|2021-11-26 08:47:40|5677.78|5677.78|5682.14|5682.14|5682.14|5682.14|5677.78|5677.78|0
1637916470000|2021-11-26 08:47:50|5683.92|5683.92|5682.14|5682.14|5685.54|5685.54|5682.14|5682.14|0
1637916500000|2021-11-26 08:48:20|5680.36|5680.36|5680.36|5680.36|5680.36|5680.36|5680.36|5680.36|0
1637916510000|2021-11-26 08:48:30|5678.58|5678.58|5676.81|5676.81|5678.58|5678.58|5676.81|5676.81|0
1637916520000|2021-11-26 08:48:40|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|5675.03|0
1637916550000|2021-11-26 08:49:10|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|5673.25|0
1637916610000|2021-11-26 08:50:10|5671.47|5671.47|5669.69|5669.69|5671.47|5671.47|5669.69|5669.69|0
1637916620000|2021-11-26 08:50:20|5668.72|5668.72|5668.72|5668.72|5668.72|5668.72|5668.72|5668.72|0
1637916660000|2021-11-26 08:51:00|5668.4|5668.4|5668.4|5668.4|5668.4|5668.4|5668.4|5668.4|0
1637916710000|2021-11-26 08:51:50|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|5664.84|0
1637916720000|2021-11-26 08:52:00|5663.54|5663.54|5662.9|5662.9|5663.54|5663.54|5662.9|5662.9|0
1637916730000|2021-11-26 08:52:10|5661.12|5661.12|5659.82|5659.82|5661.12|5661.12|5659.82|5659.82|0
1637916750000|2021-11-26 08:52:30|5656.27|5656.27|5656.27|5656.27|5658.04|5658.04|5656.27|5656.27|0
1637916760000|2021-11-26 08:52:40|5655.94|5655.94|5655.94|5655.94|5655.94|5655.94|5655.94|5655.94|0
1637916770000|2021-11-26 08:52:50|5654.16|5654.16|5654.16|5654.16|5657.72|5657.72|5654.16|5654.16|0
1637916800000|2021-11-26 08:53:20|5653.52|5653.52|5654.16|5654.16|5654.16|5654.16|5653.52|5653.52|0
1637916830000|2021-11-26 08:53:50|5653.52|5653.52|5658.85|5658.85|5660.31|5660.31|5653.19|5653.19|0
1637916850000|2021-11-26 08:54:10|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|0
1637916870000|2021-11-26 08:54:30|5655.62|5655.62|5655.62|5655.62|5655.62|5655.62|5655.62|5655.62|0
1637916880000|2021-11-26 08:54:40|5659.18|5659.18|5659.82|5659.82|5659.82|5659.82|5658.53|5658.53|0
1637916890000|2021-11-26 08:54:50|5658.04|5658.04|5656.43|5656.43|5658.04|5658.04|5656.43|5656.43|0
1637916910000|2021-11-26 08:55:10|5658.2|5658.2|5658.2|5658.2|5658.2|5658.2|5658.2|5658.2|0
1637916920000|2021-11-26 08:55:20|5659.98|5659.98|5659.98|5659.98|5659.98|5659.98|5659.98|5659.98|0
1637916940000|2021-11-26 08:55:40|5659.66|5659.66|5659.66|5659.66|5659.66|5659.66|5659.66|5659.66|0
1637916950000|2021-11-26 08:55:50|5665|5665|5665|5665|5665|5665|5665|5665|0
1637916960000|2021-11-26 08:56:00|5663.22|5663.22|5662.89|5662.89|5663.22|5663.22|5662.89|5662.89|0
1637916990000|2021-11-26 08:56:30|5663.54|5663.54|5662.09|5662.09|5663.86|5663.86|5662.09|5662.09|0
1637917000000|2021-11-26 08:56:40|5660.31|5660.31|5660.31|5660.31|5660.31|5660.31|5660.31|5660.31|0
1637917010000|2021-11-26 08:56:50|5662.09|5662.09|5661.11|5661.11|5662.09|5662.09|5661.11|5661.11|0
1637917080000|2021-11-26 08:58:00|5657.56|5657.56|5657.56|5657.56|5657.56|5657.56|5657.56|5657.56|0
1637917110000|2021-11-26 08:58:30|5654|5654|5650.44|5650.44|5654|5654|5648.66|5648.66|0
1637917130000|2021-11-26 08:58:50|5648.66|5648.66|5648.66|5648.66|5648.66|5648.66|5648.66|5648.66|0
1637917140000|2021-11-26 08:59:00|5652.22|5652.22|5652.22|5652.22|5652.22|5652.22|5652.22|5652.22|0
1637917190000|2021-11-26 08:59:50|5651.25|5651.25|5651.25|5651.25|5651.25|5651.25|5651.25|5651.25|0
1637917200000|2021-11-26 09:00:00|5653.03|5653.03|5653.03|5653.03|5653.03|5653.03|5653.03|5653.03|0
1637917210000|2021-11-26 09:00:10|5649.47|5649.47|5650.44|5650.44|5650.44|5650.44|5649.47|5649.47|0
1637917220000|2021-11-26 09:00:20|5654|5654|5655.78|5655.78|5655.78|5655.78|5654|5654|0
1637917230000|2021-11-26 09:00:30|5657.56|5657.56|5654|5654|5657.56|5657.56|5654|5654|0
1637917240000|2021-11-26 09:00:40|5650.44|5650.44|5652.87|5652.87|5652.87|5652.87|5650.12|5650.12|0
1637917250000|2021-11-26 09:00:50|5652.22|5652.22|5650.93|5650.93|5652.22|5652.22|5650.93|5650.93|0
1637917260000|2021-11-26 09:01:00|5649.15|5649.15|5649.15|5649.15|5649.15|5649.15|5649.15|5649.15|0
1637917270000|2021-11-26 09:01:10|5648.5|5648.5|5646.72|5646.72|5648.5|5648.5|5646.72|5646.72|0
1637917290000|2021-11-26 09:01:30|5646.07|5646.07|5644.29|5644.29|5646.07|5646.07|5644.29|5644.29|0
1637917310000|2021-11-26 09:01:50|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|0
1637917370000|2021-11-26 09:02:50|5642.52|5642.52|5646.07|5646.07|5646.07|5646.07|5642.52|5642.52|0
1637917380000|2021-11-26 09:03:00|5642.52|5642.52|5642.52|5642.52|5642.52|5642.52|5642.52|5642.52|0
1637917410000|2021-11-26 09:03:30|5644.29|5644.29|5644.29|5644.29|5644.29|5644.29|5644.29|5644.29|0
1637917420000|2021-11-26 09:03:40|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|5640.74|0
1637917440000|2021-11-26 09:04:00|5638.96|5638.96|5644.29|5644.29|5644.29|5644.29|5638.96|5638.96|0
1637917450000|2021-11-26 09:04:10|5642.52|5642.52|5642.52|5642.52|5644.29|5644.29|5642.52|5642.52|0
1637917500000|2021-11-26 09:05:00|5640.74|5640.74|5641.06|5641.06|5641.06|5641.06|5640.74|5640.74|0
1637917510000|2021-11-26 09:05:10|5639.77|5639.77|5639.77|5639.77|5639.77|5639.77|5639.77|5639.77|0
1637917520000|2021-11-26 09:05:20|5639.12|5639.12|5640.9|5640.9|5640.9|5640.9|5639.12|5639.12|0
1637917530000|2021-11-26 09:05:30|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|0
1637917540000|2021-11-26 09:05:40|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|0
1637917550000|2021-11-26 09:05:50|5642.68|5642.68|5642.68|5642.68|5642.68|5642.68|5642.68|5642.68|0
1637917560000|2021-11-26 09:06:00|5644.45|5644.45|5644.45|5644.45|5644.45|5644.45|5644.45|5644.45|0
1637917590000|2021-11-26 09:06:30|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|5644.13|0
1637917620000|2021-11-26 09:07:00|5640.57|5640.57|5640.25|5640.25|5640.57|5640.57|5640.25|5640.25|0
1637917630000|2021-11-26 09:07:10|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|0
1637917650000|2021-11-26 09:07:30|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|0
1637917660000|2021-11-26 09:07:40|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|5644.62|0
1637917670000|2021-11-26 09:07:50|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|5642.84|0
1637917680000|2021-11-26 09:08:00|5641.06|5641.06|5641.06|5641.06|5641.06|5641.06|5641.06|5641.06|0
1637917690000|2021-11-26 09:08:10|5637.5|5637.5|5638.96|5638.96|5638.96|5638.96|5635.07|5635.07|0
1637917710000|2021-11-26 09:08:30|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|5637.34|0
1637917730000|2021-11-26 09:08:50|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|5639.12|0
1637917740000|2021-11-26 09:09:00|5640.89|5640.89|5640.89|5640.89|5640.89|5640.89|5640.89|5640.89|0
1637917750000|2021-11-26 09:09:10|5641.87|5641.87|5641.87|5641.87|5641.87|5641.87|5641.87|5641.87|0
1637917770000|2021-11-26 09:09:30|5645.1|5645.1|5645.1|5645.1|5645.1|5645.1|5645.1|5645.1|0
1637917800000|2021-11-26 09:10:00|5650.44|5650.44|5648.66|5648.66|5650.44|5650.44|5648.66|5648.66|0
1637917820000|2021-11-26 09:10:20|5650.44|5650.44|5649.79|5649.79|5650.44|5650.44|5649.79|5649.79|0
1637917850000|2021-11-26 09:10:50|5650.76|5650.76|5650.76|5650.76|5650.76|5650.76|5650.76|5650.76|0
1637917870000|2021-11-26 09:11:10|5654.32|5654.32|5656.1|5656.1|5656.1|5656.1|5654.32|5654.32|0
1637917890000|2021-11-26 09:11:30|5655.77|5655.77|5655.77|5655.77|5655.77|5655.77|5655.77|5655.77|0
1637917920000|2021-11-26 09:12:00|5656.75|5656.75|5656.75|5656.75|5656.75|5656.75|5656.75|5656.75|0
1637917930000|2021-11-26 09:12:10|5657.72|5657.72|5657.72|5657.72|5657.72|5657.72|5657.72|5657.72|0
1637917960000|2021-11-26 09:12:40|5661.27|5661.27|5661.27|5661.27|5661.27|5661.27|5661.27|5661.27|0
1637917970000|2021-11-26 09:12:50|5663.05|5663.05|5663.05|5663.05|5663.05|5663.05|5663.05|5663.05|0
1637917980000|2021-11-26 09:13:00|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|0
1637918000000|2021-11-26 09:13:20|5668.71|5668.71|5668.71|5668.71|5668.71|5668.71|5668.71|5668.71|0
1637918020000|2021-11-26 09:13:40|5666.93|5666.93|5666.93|5666.93|5666.93|5666.93|5666.93|5666.93|0
1637918070000|2021-11-26 09:14:30|5668.71|5668.71|5668.71|5668.71|5668.71|5668.71|5668.71|5668.71|0
1637918090000|2021-11-26 09:14:50|5665.16|5665.16|5665.16|5665.16|5665.16|5665.16|5665.16|5665.16|0
1637918100000|2021-11-26 09:15:00|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|5663.38|0
1637918160000|2021-11-26 09:16:00|5656.26|5656.26|5655.29|5655.29|5656.26|5656.26|5655.29|5655.29|0
1637918180000|2021-11-26 09:16:20|5653.51|5653.51|5653.51|5653.51|5653.51|5653.51|5653.51|5653.51|0
1637918190000|2021-11-26 09:16:30|5651.73|5651.73|5651.73|5651.73|5651.73|5651.73|5651.73|5651.73|0
1637918210000|2021-11-26 09:16:50|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|5655.29|0
1637918250000|2021-11-26 09:17:30|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|5658.85|0
1637918260000|2021-11-26 09:17:40|5660.63|5660.63|5658.85|5658.85|5660.63|5660.63|5658.85|5658.85|0
1637918270000|2021-11-26 09:17:50|5657.07|5657.07|5657.07|5657.07|5657.07|5657.07|5657.07|5657.07|0
1637918290000|2021-11-26 09:18:10|5655.77|5655.77|5655.77|5655.77|5655.77|5655.77|5655.77|5655.77|0
1637918340000|2021-11-26 09:19:00|5655.45|5655.45|5655.45|5655.45|5655.77|5655.77|5654.48|5654.48|0
1637918350000|2021-11-26 09:19:10|5657.23|5657.23|5657.23|5657.23|5657.23|5657.23|5657.23|5657.23|0
1637918370000|2021-11-26 09:19:30|5659.01|5659.01|5659.01|5659.01|5659.01|5659.01|5659.01|5659.01|0
1637918380000|2021-11-26 09:19:40|5662.57|5662.57|5662.57|5662.57|5662.57|5662.57|5662.57|5662.57|0
1637918390000|2021-11-26 09:19:50|5664.34|5664.34|5664.34|5664.34|5664.34|5664.34|5664.34|5664.34|0
1637918400000|2021-11-26 09:20:00|5666.12|5666.12|5666.12|5666.12|5666.12|5666.12|5666.12|5666.12|0
1637918420000|2021-11-26 09:20:20|5664.34|5664.34|5665.32|5665.32|5665.32|5665.32|5664.34|5664.34|0
1637918450000|2021-11-26 09:20:50|5665.64|5665.64|5669.2|5669.2|5669.2|5669.2|5665.64|5665.64|0
1637918490000|2021-11-26 09:21:30|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|0
1637918510000|2021-11-26 09:21:50|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|0
1637918530000|2021-11-26 09:22:10|5677.45|5677.45|5677.45|5677.45|5677.45|5677.45|5677.45|5677.45|0
1637918540000|2021-11-26 09:22:20|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|5675.67|0
1637918550000|2021-11-26 09:22:30|5677.29|5677.29|5677.29|5677.29|5677.29|5677.29|5677.29|5677.29|0
1637918570000|2021-11-26 09:22:50|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|0
1637918620000|2021-11-26 09:23:40|5676.16|5676.16|5675.18|5675.18|5676.16|5676.16|5675.18|5675.18|0
1637918630000|2021-11-26 09:23:50|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|0
1637918650000|2021-11-26 09:24:10|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|0
1637918710000|2021-11-26 09:25:10|5673.41|5673.41|5673.41|5673.41|5673.41|5673.41|5673.41|5673.41|0
1637918730000|2021-11-26 09:25:30|5671.14|5671.14|5671.14|5671.14|5671.14|5671.14|5671.14|5671.14|0
1637918750000|2021-11-26 09:25:50|5669.36|5669.36|5669.36|5669.36|5669.36|5669.36|5669.36|5669.36|0
1637918800000|2021-11-26 09:26:40|5672.92|5672.92|5673.57|5673.57|5673.57|5673.57|5672.92|5672.92|0
1637918810000|2021-11-26 09:26:50|5677.12|5677.12|5680.68|5680.68|5680.68|5680.68|5677.12|5677.12|0
1637918820000|2021-11-26 09:27:00|5678.9|5678.9|5678.9|5678.9|5678.9|5678.9|5678.9|5678.9|0
1637918830000|2021-11-26 09:27:10|5675.34|5675.34|5675.34|5675.34|5675.34|5675.34|5675.34|5675.34|0
1637918890000|2021-11-26 09:28:10|5673.08|5673.08|5673.08|5673.08|5673.08|5673.08|5673.08|5673.08|0
1637918900000|2021-11-26 09:28:20|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|5672.75|0
1637918970000|2021-11-26 09:29:30|5678.09|5678.09|5678.09|5678.09|5678.09|5678.09|5678.09|5678.09|0
1637918980000|2021-11-26 09:29:40|5677.77|5677.77|5677.77|5677.77|5677.77|5677.77|5677.77|5677.77|0
1637919000000|2021-11-26 09:30:00|5676.8|5676.8|5676.8|5676.8|5676.8|5676.8|5676.8|5676.8|0
1637919020000|2021-11-26 09:30:20|5680.35|5680.35|5683.1|5683.1|5683.1|5683.1|5680.35|5680.35|0
1637919030000|2021-11-26 09:30:30|5684.88|5684.88|5684.88|5684.88|5684.88|5684.88|5684.88|5684.88|0
1637919050000|2021-11-26 09:30:50|5684.56|5684.56|5684.23|5684.23|5684.56|5684.56|5684.23|5684.23|0
1637919070000|2021-11-26 09:31:10|5686.01|5686.01|5686.01|5686.01|5686.01|5686.01|5686.01|5686.01|0
1637919080000|2021-11-26 09:31:20|5684.88|5684.88|5684.23|5684.23|5684.88|5684.88|5683.91|5683.91|0
1637919090000|2021-11-26 09:31:30|5684.56|5684.56|5683.43|5683.43|5684.56|5684.56|5682.78|5682.78|0
1637919100000|2021-11-26 09:31:40|5681.65|5681.65|5681.65|5681.65|5681.65|5681.65|5681.65|5681.65|0
1637919120000|2021-11-26 09:32:00|5678.09|5678.09|5678.09|5678.09|5678.09|5678.09|5678.09|5678.09|0
1637919140000|2021-11-26 09:32:20|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|0
1637919190000|2021-11-26 09:33:10|5682.62|5682.62|5682.62|5682.62|5682.62|5682.62|5682.62|5682.62|0
1637919200000|2021-11-26 09:33:20|5684.4|5684.4|5680.84|5680.84|5684.4|5684.4|5680.84|5680.84|0
1637919250000|2021-11-26 09:34:10|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|5679.06|0
1637919270000|2021-11-26 09:34:30|5675.5|5675.5|5675.5|5675.5|5675.5|5675.5|5675.5|5675.5|0
1637919280000|2021-11-26 09:34:40|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|0
1637919290000|2021-11-26 09:34:50|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|0
1637919300000|2021-11-26 09:35:00|5681.16|5681.16|5682.94|5682.94|5682.94|5682.94|5681.16|5681.16|0
1637919320000|2021-11-26 09:35:20|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|5679.39|0
1637919330000|2021-11-26 09:35:30|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|5675.83|0
1637919350000|2021-11-26 09:35:50|5674.05|5674.05|5674.05|5674.05|5674.05|5674.05|5674.05|5674.05|0
1637919360000|2021-11-26 09:36:00|5672.27|5672.27|5671.95|5671.95|5672.27|5672.27|5671.95|5671.95|0
1637919370000|2021-11-26 09:36:10|5671.62|5671.62|5671.3|5671.3|5671.62|5671.62|5671.3|5671.3|0
1637919380000|2021-11-26 09:36:20|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|0
1637919430000|2021-11-26 09:37:10|5674.53|5674.53|5681.65|5681.65|5681.65|5681.65|5674.53|5674.53|0
1637919500000|2021-11-26 09:38:20|5682.3|5682.3|5682.62|5682.62|5682.62|5682.62|5682.3|5682.3|0
1637919520000|2021-11-26 09:38:40|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|0
1637919540000|2021-11-26 09:39:00|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|0
1637919580000|2021-11-26 09:39:40|5688.12|5688.12|5688.12|5688.12|5688.12|5688.12|5688.12|5688.12|0
1637919620000|2021-11-26 09:40:20|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|5686.83|0
1637919630000|2021-11-26 09:40:30|5687.15|5687.15|5687.15|5687.15|5687.15|5687.15|5687.15|5687.15|0
1637919650000|2021-11-26 09:40:50|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|0
1637919680000|2021-11-26 09:41:20|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|0
1637919720000|2021-11-26 09:42:00|5684.4|5684.4|5682.62|5682.62|5684.4|5684.4|5682.62|5682.62|0
1637919820000|2021-11-26 09:43:40|5681.65|5681.65|5681.65|5681.65|5681.65|5681.65|5681.65|5681.65|0
1637920000000|2021-11-26 09:46:40|5685.21|5685.21|5685.21|5685.21|5685.21|5685.21|5685.21|5685.21|0
1637920050000|2021-11-26 09:47:30|5685.86|5685.86|5687.8|5687.8|5687.8|5687.8|5685.86|5685.86|0
1637920070000|2021-11-26 09:47:50|5689.58|5689.58|5689.25|5689.25|5689.58|5689.58|5689.25|5689.25|0
1637920080000|2021-11-26 09:48:00|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|0
1637920130000|2021-11-26 09:48:50|5685.7|5685.7|5688.93|5688.93|5688.93|5688.93|5685.37|5685.37|0
1637920140000|2021-11-26 09:49:00|5687.15|5687.15|5688.93|5688.93|5688.93|5688.93|5687.15|5687.15|0
1637920200000|2021-11-26 09:50:00|5687.15|5687.15|5687.15|5687.15|5687.15|5687.15|5687.15|5687.15|0
1637920210000|2021-11-26 09:50:10|5685.37|5685.37|5685.37|5685.37|5685.37|5685.37|5685.37|5685.37|0
1637920330000|2021-11-26 09:52:10|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|0
1637920350000|2021-11-26 09:52:30|5688.61|5688.61|5687.96|5687.96|5688.61|5688.61|5687.96|5687.96|0
1637920360000|2021-11-26 09:52:40|5691.52|5691.52|5691.52|5691.52|5691.52|5691.52|5691.52|5691.52|0
1637920370000|2021-11-26 09:52:50|5693.3|5693.3|5693.3|5693.3|5693.3|5693.3|5693.3|5693.3|0
1637920390000|2021-11-26 09:53:10|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|0
1637920430000|2021-11-26 09:53:50|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|0
1637920480000|2021-11-26 09:54:40|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|0
1637920500000|2021-11-26 09:55:00|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|0
1637920520000|2021-11-26 09:55:20|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|0
1637920540000|2021-11-26 09:55:40|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|0
1637920560000|2021-11-26 09:56:00|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|0
1637920590000|2021-11-26 09:56:30|5703.65|5703.65|5707.21|5707.21|5707.21|5707.21|5703.65|5703.65|0
1637920600000|2021-11-26 09:56:40|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|0
1637920640000|2021-11-26 09:57:20|5700.09|5700.09|5700.09|5700.09|5700.09|5700.09|5700.09|5700.09|0
1637920680000|2021-11-26 09:58:00|5701.87|5701.87|5701.87|5701.87|5701.87|5701.87|5701.87|5701.87|0
1637920690000|2021-11-26 09:58:10|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|0
1637920710000|2021-11-26 09:58:30|5700.25|5700.25|5698.47|5698.47|5700.25|5700.25|5698.47|5698.47|0
1637920760000|2021-11-26 09:59:20|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|0
1637920770000|2021-11-26 09:59:30|5698.47|5698.47|5694.92|5694.92|5698.47|5698.47|5694.92|5694.92|0
1637920790000|2021-11-26 09:59:50|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|0
1637920800000|2021-11-26 10:00:00|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|0
1637920870000|2021-11-26 10:01:10|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|0
1637920880000|2021-11-26 10:01:20|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|0
1637920920000|2021-11-26 10:02:00|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|0
1637920980000|2021-11-26 10:03:00|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|0
1637921050000|2021-11-26 10:04:10|5700.25|5700.25|5698.47|5698.47|5700.25|5700.25|5698.47|5698.47|0
1637921130000|2021-11-26 10:05:30|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|0
1637921150000|2021-11-26 10:05:50|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|0
1637921160000|2021-11-26 10:06:00|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|0
1637921180000|2021-11-26 10:06:20|5702.03|5702.03|5700.74|5700.74|5702.03|5702.03|5700.74|5700.74|0
1637921190000|2021-11-26 10:06:30|5700.09|5700.09|5698.79|5698.79|5700.09|5700.09|5698.79|5698.79|0
1637921210000|2021-11-26 10:06:50|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|0
1637921220000|2021-11-26 10:07:00|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|0
1637921230000|2021-11-26 10:07:10|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|0
1637921260000|2021-11-26 10:07:40|5693.46|5693.46|5694.11|5694.11|5694.11|5694.11|5693.46|5693.46|0
1637921290000|2021-11-26 10:08:10|5695.08|5695.08|5696.86|5696.86|5696.86|5696.86|5695.08|5695.08|0
1637921400000|2021-11-26 10:10:00|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|0
1637921470000|2021-11-26 10:11:10|5702.19|5702.19|5702.52|5702.52|5702.52|5702.52|5702.19|5702.19|0
1637921590000|2021-11-26 10:13:10|5704.29|5704.29|5706.07|5706.07|5706.07|5706.07|5704.29|5704.29|0
1637921610000|2021-11-26 10:13:30|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|0
1637921640000|2021-11-26 10:14:00|5705.75|5705.75|5707.2|5707.2|5707.53|5707.53|5705.75|5705.75|0
1637921670000|2021-11-26 10:14:30|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|0
1637921680000|2021-11-26 10:14:40|5710.28|5710.28|5712.7|5712.7|5714.16|5714.16|5710.28|5710.28|0
1637921700000|2021-11-26 10:15:00|5710.93|5710.93|5710.93|5710.93|5710.93|5710.93|5710.93|5710.93|0
1637921760000|2021-11-26 10:16:00|5709.15|5709.15|5709.15|5709.15|5709.15|5709.15|5709.15|5709.15|0
1637921770000|2021-11-26 10:16:10|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|0
1637921810000|2021-11-26 10:16:50|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|0
1637921820000|2021-11-26 10:17:00|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|0
1637921830000|2021-11-26 10:17:10|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|0
1637921870000|2021-11-26 10:17:50|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|0
1637921890000|2021-11-26 10:18:10|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|0
1637921900000|2021-11-26 10:18:20|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|0
1637921930000|2021-11-26 10:18:50|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|0
1637921970000|2021-11-26 10:19:30|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|0
1637922020000|2021-11-26 10:20:20|5702.03|5702.03|5698.47|5698.47|5702.03|5702.03|5698.47|5698.47|0
1637922050000|2021-11-26 10:20:50|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|0
1637922090000|2021-11-26 10:21:30|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|0
1637922140000|2021-11-26 10:22:20|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|0
1637922170000|2021-11-26 10:22:50|5699.45|5699.45|5700.42|5700.42|5700.42|5700.42|5699.45|5699.45|0
1637922210000|2021-11-26 10:23:30|5698.64|5698.64|5698.64|5698.64|5698.64|5698.64|5698.64|5698.64|0
1637922320000|2021-11-26 10:25:20|5700.42|5700.42|5702.2|5702.2|5702.2|5702.2|5700.42|5700.42|0
1637922420000|2021-11-26 10:27:00|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|0
1637922470000|2021-11-26 10:27:50|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|0
1637922520000|2021-11-26 10:28:40|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|0
1637922530000|2021-11-26 10:28:50|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|0
1637922560000|2021-11-26 10:29:20|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|0
1637922580000|2021-11-26 10:29:40|5707.37|5707.37|5707.05|5707.05|5707.37|5707.37|5707.05|5707.05|0
1637922610000|2021-11-26 10:30:10|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|0
1637922620000|2021-11-26 10:30:20|5703.33|5703.33|5702.03|5702.03|5703.33|5703.33|5702.03|5702.03|0
1637922630000|2021-11-26 10:30:30|5700.25|5700.25|5700.58|5700.58|5700.9|5700.9|5700.25|5700.25|0
1637922640000|2021-11-26 10:30:40|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|0
1637922650000|2021-11-26 10:30:50|5699.45|5699.45|5698.15|5698.15|5699.45|5699.45|5698.15|5698.15|0
1637922660000|2021-11-26 10:31:00|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|0
1637922680000|2021-11-26 10:31:20|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|5698.15|0
1637922720000|2021-11-26 10:32:00|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|0
1637922770000|2021-11-26 10:32:50|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|0
1637922830000|2021-11-26 10:33:50|5701.87|5701.87|5701.87|5701.87|5701.87|5701.87|5701.87|5701.87|0
1637922840000|2021-11-26 10:34:00|5701.22|5701.22|5699.45|5699.45|5701.22|5701.22|5699.45|5699.45|0
1637922850000|2021-11-26 10:34:10|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|0
1637922870000|2021-11-26 10:34:30|5700.9|5700.9|5700.9|5700.9|5700.9|5700.9|5700.9|5700.9|0
1637922900000|2021-11-26 10:35:00|5702.68|5702.68|5700.9|5700.9|5702.68|5702.68|5700.9|5700.9|0
1637922920000|2021-11-26 10:35:20|5699.61|5699.61|5699.28|5699.28|5699.61|5699.61|5699.28|5699.28|0
1637922930000|2021-11-26 10:35:30|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|5695.72|5695.72|0
1637922940000|2021-11-26 10:35:40|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|0
1637922970000|2021-11-26 10:36:10|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|0
1637922980000|2021-11-26 10:36:20|5692.17|5692.17|5693.95|5693.95|5693.95|5693.95|5692.17|5692.17|0
1637922990000|2021-11-26 10:36:30|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|0
1637923000000|2021-11-26 10:36:40|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|0
1637923030000|2021-11-26 10:37:10|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|0
1637923070000|2021-11-26 10:37:50|5691.2|5691.2|5691.2|5691.2|5691.2|5691.2|5691.2|5691.2|0
1637923110000|2021-11-26 10:38:30|5689.42|5689.42|5687.64|5687.64|5689.42|5689.42|5687.64|5687.64|0
1637923120000|2021-11-26 10:38:40|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|0
1637923140000|2021-11-26 10:39:00|5686.02|5686.02|5686.02|5686.02|5686.02|5686.02|5686.02|5686.02|0
1637923220000|2021-11-26 10:40:20|5684.24|5684.24|5682.46|5682.46|5684.24|5684.24|5682.46|5682.46|0
1637923230000|2021-11-26 10:40:30|5680.68|5680.68|5680.68|5680.68|5680.68|5680.68|5680.68|5680.68|0
1637923240000|2021-11-26 10:40:40|5682.46|5682.46|5682.14|5682.14|5682.46|5682.46|5682.14|5682.14|0
1637923320000|2021-11-26 10:42:00|5682.46|5682.46|5682.46|5682.46|5682.46|5682.46|5682.46|5682.46|0
1637923340000|2021-11-26 10:42:20|5680.68|5680.68|5677.13|5677.13|5680.68|5680.68|5677.13|5677.13|0
1637923440000|2021-11-26 10:44:00|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|5676.16|0
1637923470000|2021-11-26 10:44:30|5674.86|5674.86|5674.86|5674.86|5674.86|5674.86|5674.86|5674.86|0
1637923490000|2021-11-26 10:44:50|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|5675.18|0
1637923500000|2021-11-26 10:45:00|5671.63|5671.63|5671.63|5671.63|5671.63|5671.63|5671.63|5671.63|0
1637923540000|2021-11-26 10:45:40|5668.07|5668.07|5666.29|5666.29|5668.07|5668.07|5666.29|5666.29|0
1637923550000|2021-11-26 10:45:50|5666.94|5666.94|5666.94|5666.94|5666.94|5666.94|5666.94|5666.94|0
1637923600000|2021-11-26 10:46:40|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|0
1637923650000|2021-11-26 10:47:30|5672.11|5672.11|5672.44|5672.44|5672.44|5672.44|5672.11|5672.11|0
1637923660000|2021-11-26 10:47:40|5672.76|5672.76|5671.79|5671.79|5672.76|5672.76|5671.79|5671.79|0
1637923690000|2021-11-26 10:48:10|5670.82|5670.82|5670.82|5670.82|5670.82|5670.82|5670.82|5670.82|0
1637923710000|2021-11-26 10:48:30|5669.04|5669.04|5669.04|5669.04|5669.04|5669.04|5669.04|5669.04|0
1637923730000|2021-11-26 10:48:50|5661.93|5661.93|5667.26|5667.26|5669.04|5669.04|5661.93|5661.93|0
1637923740000|2021-11-26 10:49:00|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|0
1637923780000|2021-11-26 10:49:40|5665.81|5665.81|5665.81|5665.81|5665.81|5665.81|5665.81|5665.81|0
1637923800000|2021-11-26 10:50:00|5662.25|5662.25|5667.59|5667.59|5667.59|5667.59|5662.25|5662.25|0
1637923840000|2021-11-26 10:50:40|5669.36|5669.36|5669.36|5669.36|5669.36|5669.36|5669.36|5669.36|0
1637923890000|2021-11-26 10:51:30|5671.14|5671.14|5671.14|5671.14|5671.14|5671.14|5671.14|5671.14|0
1637923900000|2021-11-26 10:51:40|5669.85|5669.85|5669.85|5669.85|5669.85|5669.85|5669.85|5669.85|0
1637923930000|2021-11-26 10:52:10|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|5666.29|0
1637923960000|2021-11-26 10:52:40|5662.73|5662.73|5662.73|5662.73|5662.73|5662.73|5660.95|5660.95|0
1637923970000|2021-11-26 10:52:50|5664.51|5664.51|5664.51|5664.51|5664.51|5664.51|5664.51|5664.51|0
1637924010000|2021-11-26 10:53:30|5668.07|5668.07|5668.72|5668.72|5669.04|5669.04|5668.07|5668.07|0
1637924070000|2021-11-26 10:54:30|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|5670.5|0
1637924080000|2021-11-26 10:54:40|5674.05|5674.05|5674.05|5674.05|5674.05|5674.05|5674.05|5674.05|0
1637924180000|2021-11-26 10:56:20|5675.83|5675.83|5681.01|5681.01|5681.01|5681.01|5675.83|5675.83|0
1637924200000|2021-11-26 10:56:40|5679.23|5679.23|5679.23|5679.23|5679.23|5679.23|5679.23|5679.23|0
1637924300000|2021-11-26 10:58:20|5682.79|5682.79|5682.79|5682.79|5682.79|5682.79|5682.79|5682.79|0
1637924330000|2021-11-26 10:58:50|5684.56|5684.56|5684.56|5684.56|5686.34|5686.34|5684.56|5684.56|0
1637924380000|2021-11-26 10:59:40|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|0
1637924400000|2021-11-26 11:00:00|5684.56|5684.56|5682.79|5682.79|5684.56|5684.56|5682.79|5682.79|0
1637924410000|2021-11-26 11:00:10|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|0
1637924420000|2021-11-26 11:00:20|5684.56|5684.56|5688.77|5688.77|5688.77|5688.77|5684.56|5684.56|0
1637924440000|2021-11-26 11:00:40|5686.99|5686.99|5686.99|5686.99|5686.99|5686.99|5686.99|5686.99|0
1637924460000|2021-11-26 11:01:00|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|0
1637924500000|2021-11-26 11:01:40|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|5687.64|0
1637924540000|2021-11-26 11:02:20|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|0
1637924560000|2021-11-26 11:02:40|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|5686.18|0
1637924600000|2021-11-26 11:03:20|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|0
1637924640000|2021-11-26 11:04:00|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|0
1637924670000|2021-11-26 11:04:30|5691.52|5691.52|5691.52|5691.52|5693.3|5693.3|5691.52|5691.52|0
1637924680000|2021-11-26 11:04:40|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|0
1637924690000|2021-11-26 11:04:50|5691.36|5691.36|5691.36|5691.36|5691.36|5691.36|5691.36|5691.36|0
1637924700000|2021-11-26 11:05:00|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|0
1637924740000|2021-11-26 11:05:40|5693.79|5693.79|5693.79|5693.79|5693.79|5693.79|5693.79|5693.79|0
1637924750000|2021-11-26 11:05:50|5695.56|5695.56|5695.56|5695.56|5695.56|5695.56|5695.56|5695.56|0
1637924770000|2021-11-26 11:06:10|5697.34|5697.34|5700.9|5700.9|5700.9|5700.9|5697.34|5697.34|0
1637924800000|2021-11-26 11:06:40|5702.2|5702.2|5706.08|5706.08|5706.08|5706.08|5702.2|5702.2|0
1637924820000|2021-11-26 11:07:00|5707.69|5707.69|5705.92|5705.92|5707.69|5707.69|5705.92|5705.92|0
1637924840000|2021-11-26 11:07:20|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|0
1637924860000|2021-11-26 11:07:40|5703.17|5703.17|5702.2|5702.2|5703.17|5703.17|5702.2|5702.2|0
1637924880000|2021-11-26 11:08:00|5700.42|5700.42|5699.77|5699.77|5700.42|5700.42|5699.77|5699.77|0
1637924910000|2021-11-26 11:08:30|5699.12|5699.12|5699.12|5699.12|5699.12|5699.12|5699.12|5699.12|0
1637924970000|2021-11-26 11:09:30|5700.9|5700.9|5699.12|5699.12|5700.9|5700.9|5699.12|5699.12|0
1637925030000|2021-11-26 11:10:30|5700.9|5700.9|5700.58|5700.58|5700.9|5700.9|5700.58|5700.58|0
1637925050000|2021-11-26 11:10:50|5698.47|5698.47|5696.7|5696.7|5698.47|5698.47|5696.7|5696.7|0
1637925090000|2021-11-26 11:11:30|5694.92|5694.92|5695.08|5695.08|5695.08|5695.08|5691.52|5691.52|0
1637925130000|2021-11-26 11:12:10|5696.05|5696.05|5697.83|5697.83|5699.61|5699.61|5696.05|5696.05|0
1637925140000|2021-11-26 11:12:20|5698.15|5698.15|5697.18|5697.18|5698.15|5698.15|5697.18|5697.18|0
1637925160000|2021-11-26 11:12:40|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|0
1637925180000|2021-11-26 11:13:00|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|0
1637925190000|2021-11-26 11:13:10|5693.3|5693.3|5693.3|5693.3|5693.3|5693.3|5693.3|5693.3|0
1637925200000|2021-11-26 11:13:20|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|0
1637925270000|2021-11-26 11:14:30|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|0
1637925330000|2021-11-26 11:15:30|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|0
1637925360000|2021-11-26 11:16:00|5698.8|5698.8|5697.02|5697.02|5698.8|5698.8|5697.02|5697.02|0
1637925410000|2021-11-26 11:16:50|5702.36|5702.36|5703|5703|5703|5703|5702.36|5702.36|0
1637925500000|2021-11-26 11:18:20|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|0
1637925540000|2021-11-26 11:19:00|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|0
1637925580000|2021-11-26 11:19:40|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|0
1637925600000|2021-11-26 11:20:00|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|0
1637925700000|2021-11-26 11:21:40|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|5707.37|0
1637925710000|2021-11-26 11:21:50|5707.69|5707.69|5705.91|5705.91|5707.69|5707.69|5705.91|5705.91|0
1637925720000|2021-11-26 11:22:00|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|0
1637925810000|2021-11-26 11:23:30|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|0
1637925820000|2021-11-26 11:23:40|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|0
1637925860000|2021-11-26 11:24:20|5710.6|5710.6|5708.82|5708.82|5710.6|5710.6|5708.82|5708.82|0
1637925920000|2021-11-26 11:25:20|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|0
1637925930000|2021-11-26 11:25:30|5708.82|5708.82|5708.82|5708.82|5708.82|5708.82|5708.82|5708.82|0
1637925950000|2021-11-26 11:25:50|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|5707.04|0
1637926050000|2021-11-26 11:27:30|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|0
1637926110000|2021-11-26 11:28:30|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|5704.94|0
1637926120000|2021-11-26 11:28:40|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|0
1637926140000|2021-11-26 11:29:00|5704.94|5704.94|5703.16|5703.16|5704.94|5704.94|5703.16|5703.16|0
1637926190000|2021-11-26 11:29:50|5702.52|5702.52|5702.52|5702.52|5702.52|5702.52|5702.52|5702.52|0
1637926200000|2021-11-26 11:30:00|5700.74|5700.74|5700.74|5700.74|5700.74|5700.74|5700.74|5700.74|0
1637926370000|2021-11-26 11:32:50|5700.41|5700.41|5700.41|5700.41|5700.41|5700.41|5700.41|5700.41|0
1637926390000|2021-11-26 11:33:10|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|0
1637926400000|2021-11-26 11:33:20|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|0
1637926480000|2021-11-26 11:34:40|5694.75|5694.75|5694.75|5694.75|5694.75|5694.75|5694.75|5694.75|0
1637926580000|2021-11-26 11:36:20|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|0
1637926590000|2021-11-26 11:36:30|5694.75|5694.75|5694.75|5694.75|5694.75|5694.75|5694.75|5694.75|0
1637926600000|2021-11-26 11:36:40|5694.11|5694.11|5693.46|5693.46|5694.11|5694.11|5693.46|5693.46|0
1637926610000|2021-11-26 11:36:50|5691.68|5691.68|5690.55|5690.55|5692.33|5692.33|5689.9|5689.9|0
1637926670000|2021-11-26 11:37:50|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|5692.33|0
1637926680000|2021-11-26 11:38:00|5690.55|5690.55|5690.55|5690.55|5690.55|5690.55|5690.55|5690.55|0
1637926720000|2021-11-26 11:38:40|5694.11|5694.11|5695.4|5695.4|5695.4|5695.4|5694.11|5694.11|0
1637926750000|2021-11-26 11:39:10|5698.96|5698.96|5698.96|5698.96|5698.96|5698.96|5698.96|5698.96|0
1637926840000|2021-11-26 11:40:40|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|0
1637926920000|2021-11-26 11:42:00|5701.06|5701.06|5704.62|5704.62|5704.62|5704.62|5701.06|5701.06|0
1637927000000|2021-11-26 11:43:20|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|0
1637927010000|2021-11-26 11:43:30|5710.12|5710.12|5710.12|5710.12|5710.12|5710.12|5710.12|5710.12|0
1637927020000|2021-11-26 11:43:40|5708.34|5708.34|5706.56|5706.56|5708.34|5708.34|5706.56|5706.56|0
1637927030000|2021-11-26 11:43:50|5708.34|5708.34|5708.34|5708.34|5708.34|5708.34|5708.34|5708.34|0
1637927050000|2021-11-26 11:44:10|5707.69|5707.69|5707.69|5707.69|5707.69|5707.69|5707.69|5707.69|0
1637927100000|2021-11-26 11:45:00|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|0
1637927220000|2021-11-26 11:47:00|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|0
1637927240000|2021-11-26 11:47:20|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|0
1637927250000|2021-11-26 11:47:30|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|5702.68|0
1637927260000|2021-11-26 11:47:40|5704.46|5704.46|5702.68|5702.68|5704.46|5704.46|5702.68|5702.68|0
1637927270000|2021-11-26 11:47:50|5702.03|5702.03|5701.71|5701.71|5702.03|5702.03|5701.71|5701.71|0
1637927310000|2021-11-26 11:48:30|5699.93|5699.93|5697.18|5697.18|5699.93|5699.93|5697.18|5697.18|0
1637927340000|2021-11-26 11:49:00|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|0
1637927370000|2021-11-26 11:49:30|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|5695.08|0
1637927410000|2021-11-26 11:50:10|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|0
1637927430000|2021-11-26 11:50:30|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|0
1637927450000|2021-11-26 11:50:50|5691.84|5691.84|5695.4|5695.4|5695.4|5695.4|5691.84|5691.84|0
1637927460000|2021-11-26 11:51:00|5691.84|5691.84|5691.2|5691.2|5691.84|5691.84|5691.2|5691.2|0
1637927470000|2021-11-26 11:51:10|5690.87|5690.87|5684.89|5684.89|5690.87|5690.87|5684.89|5684.89|0
1637927520000|2021-11-26 11:52:00|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|5688.45|0
1637927560000|2021-11-26 11:52:40|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|5686.67|0
1637927590000|2021-11-26 11:53:10|5686.99|5686.99|5687.96|5687.96|5687.96|5687.96|5686.99|5686.99|0
1637927620000|2021-11-26 11:53:40|5686.18|5686.18|5682.3|5682.3|5686.18|5686.18|5682.3|5682.3|0
1637927680000|2021-11-26 11:54:40|5687.64|5687.64|5685.86|5685.86|5687.64|5687.64|5685.86|5685.86|0
1637927740000|2021-11-26 11:55:40|5684.89|5684.89|5684.89|5684.89|5684.89|5684.89|5684.89|5684.89|0
1637927760000|2021-11-26 11:56:00|5681.33|5681.33|5681.33|5681.33|5681.33|5681.33|5681.33|5681.33|0
1637927790000|2021-11-26 11:56:30|5679.55|5679.55|5679.55|5679.55|5679.55|5679.55|5679.55|5679.55|0
1637927800000|2021-11-26 11:56:40|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|0
1637927820000|2021-11-26 11:57:00|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|0
1637927860000|2021-11-26 11:57:40|5681.17|5681.17|5682.95|5682.95|5682.95|5682.95|5681.17|5681.17|0
1637927890000|2021-11-26 11:58:10|5681.17|5681.17|5679.39|5679.39|5681.17|5681.17|5679.39|5679.39|0
1637927970000|2021-11-26 11:59:30|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|0
1637927980000|2021-11-26 11:59:40|5675.83|5675.83|5675.51|5675.51|5675.83|5675.83|5675.51|5675.51|0
1637928000000|2021-11-26 12:00:00|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|5680.84|0
1637928090000|2021-11-26 12:01:30|5682.14|5682.14|5682.14|5682.14|5682.14|5682.14|5682.14|5682.14|0
1637928110000|2021-11-26 12:01:50|5682.46|5682.46|5684.24|5684.24|5684.24|5684.24|5682.46|5682.46|0
1637928120000|2021-11-26 12:02:00|5684.56|5684.56|5684.56|5684.56|5684.56|5684.56|5684.56|5684.56|0
1637928130000|2021-11-26 12:02:10|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|5686.34|0
1637928150000|2021-11-26 12:02:30|5682.79|5682.79|5682.79|5682.79|5682.79|5682.79|5682.79|5682.79|0
1637928210000|2021-11-26 12:03:30|5684.56|5684.56|5684.56|5684.56|5684.56|5684.56|5684.56|5684.56|0
1637928240000|2021-11-26 12:04:00|5682.79|5682.79|5682.79|5682.79|5682.79|5682.79|5682.79|5682.79|0
1637928270000|2021-11-26 12:04:30|5684.56|5684.56|5687.48|5687.48|5687.48|5687.48|5684.56|5684.56|0
1637928340000|2021-11-26 12:05:40|5689.26|5689.26|5689.26|5689.26|5689.26|5689.26|5689.26|5689.26|0
1637928380000|2021-11-26 12:06:20|5691.85|5691.85|5691.85|5691.85|5691.85|5691.85|5691.85|5691.85|0
1637928410000|2021-11-26 12:06:50|5695.4|5695.4|5696.7|5696.7|5696.7|5696.7|5695.4|5695.4|0
1637928470000|2021-11-26 12:07:50|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|0
1637928490000|2021-11-26 12:08:10|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|0
1637928510000|2021-11-26 12:08:30|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|0
1637928580000|2021-11-26 12:09:40|5703.33|5703.33|5701.55|5701.55|5703.33|5703.33|5701.55|5701.55|0
1637928640000|2021-11-26 12:10:40|5700.9|5700.9|5697.35|5697.35|5700.9|5700.9|5697.35|5697.35|0
1637928650000|2021-11-26 12:10:50|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|5695.57|0
1637928700000|2021-11-26 12:11:40|5695.89|5695.89|5695.89|5695.89|5695.89|5695.89|5695.89|5695.89|0
1637928760000|2021-11-26 12:12:40|5697.67|5697.67|5697.67|5697.67|5697.67|5697.67|5697.67|5697.67|0
1637928890000|2021-11-26 12:14:50|5694.11|5694.11|5694.11|5694.11|5694.11|5694.11|5694.11|5694.11|0
1637929000000|2021-11-26 12:16:40|5690.56|5690.56|5690.56|5690.56|5690.56|5690.56|5690.56|5690.56|0
1637929050000|2021-11-26 12:17:30|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|5688.78|0
1637929080000|2021-11-26 12:18:00|5688.13|5688.13|5688.13|5688.13|5688.13|5688.13|5688.13|5688.13|0
1637929110000|2021-11-26 12:18:30|5689.91|5689.91|5697.67|5697.67|5697.67|5697.67|5689.91|5689.91|0
1637929120000|2021-11-26 12:18:40|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|0
1637929180000|2021-11-26 12:19:40|5698.8|5698.8|5695.24|5695.24|5698.8|5698.8|5695.24|5695.24|0
1637929260000|2021-11-26 12:21:00|5697.02|5697.02|5697.02|5697.02|5697.02|5697.02|5697.02|5697.02|0
1637929370000|2021-11-26 12:22:50|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|0
1637929380000|2021-11-26 12:23:00|5699.77|5699.77|5699.45|5699.45|5699.77|5699.77|5699.45|5699.45|0
1637929430000|2021-11-26 12:23:50|5695.89|5695.89|5695.24|5695.24|5695.89|5695.89|5695.24|5695.24|0
1637929440000|2021-11-26 12:24:00|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|5696.86|0
1637929630000|2021-11-26 12:27:10|5695.24|5695.24|5694.6|5694.6|5695.24|5695.24|5694.6|5694.6|0
1637929660000|2021-11-26 12:27:40|5692.82|5692.82|5692.82|5692.82|5692.82|5692.82|5692.82|5692.82|0
1637929670000|2021-11-26 12:27:50|5691.04|5691.04|5691.04|5691.04|5691.04|5691.04|5691.04|5691.04|0
1637929690000|2021-11-26 12:28:10|5691.36|5691.36|5694.92|5694.92|5694.92|5694.92|5691.36|5691.36|0
1637929780000|2021-11-26 12:29:40|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|0
1637929850000|2021-11-26 12:30:50|5698.48|5698.48|5699.45|5699.45|5699.45|5699.45|5698.48|5698.48|0
1637929940000|2021-11-26 12:32:20|5697.67|5697.67|5694.11|5694.11|5697.67|5697.67|5694.11|5694.11|0
1637929960000|2021-11-26 12:32:40|5694.44|5694.44|5694.76|5694.76|5694.76|5694.76|5694.44|5694.44|0
1637930080000|2021-11-26 12:34:40|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|0
1637930090000|2021-11-26 12:34:50|5693.79|5693.79|5693.79|5693.79|5693.79|5693.79|5693.79|5693.79|0
1637930150000|2021-11-26 12:35:50|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|0
1637930170000|2021-11-26 12:36:10|5692.17|5692.17|5692.17|5692.17|5692.17|5692.17|5692.17|5692.17|0
1637930180000|2021-11-26 12:36:20|5691.85|5691.85|5691.85|5691.85|5691.85|5691.85|5691.85|5691.85|0
1637930280000|2021-11-26 12:38:00|5690.07|5690.07|5689.74|5689.74|5690.07|5690.07|5689.74|5689.74|0
1637930290000|2021-11-26 12:38:10|5687.97|5687.97|5687.97|5687.97|5687.97|5687.97|5687.97|5687.97|0
1637930370000|2021-11-26 12:39:30|5688.61|5688.61|5688.61|5688.61|5688.61|5688.61|5688.61|5688.61|0
1637930430000|2021-11-26 12:40:30|5690.39|5690.39|5690.39|5690.39|5690.39|5690.39|5690.39|5690.39|0
1637930500000|2021-11-26 12:41:40|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|5689.74|0
1637930590000|2021-11-26 12:43:10|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|0
1637930600000|2021-11-26 12:43:20|5691.04|5691.04|5691.04|5691.04|5691.04|5691.04|5691.04|5691.04|0
1637930610000|2021-11-26 12:43:30|5692.01|5692.01|5694.44|5694.44|5694.44|5694.44|5692.01|5692.01|0
1637930620000|2021-11-26 12:43:40|5696.21|5696.21|5694.44|5694.44|5696.21|5696.21|5694.44|5694.44|0
1637930750000|2021-11-26 12:45:50|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|0
1637930760000|2021-11-26 12:46:00|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|0
1637930920000|2021-11-26 12:48:40|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|5696.38|0
1637930940000|2021-11-26 12:49:00|5698|5698|5698|5698|5698|5698|5698|5698|0
1637930980000|2021-11-26 12:49:40|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|5696.7|0
1637931060000|2021-11-26 12:51:00|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|5693.14|0
1637931100000|2021-11-26 12:51:40|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|5694.92|0
1637931120000|2021-11-26 12:52:00|5695.57|5695.57|5696.22|5696.22|5696.22|5696.22|5695.57|5695.57|0
1637931140000|2021-11-26 12:52:20|5694.44|5694.44|5690.23|5690.23|5694.44|5694.44|5690.23|5690.23|0
1637931180000|2021-11-26 12:53:00|5688.46|5688.46|5688.46|5688.46|5688.46|5688.46|5688.46|5688.46|0
1637931350000|2021-11-26 12:55:50|5692.01|5692.01|5694.44|5694.44|5694.44|5694.44|5692.01|5692.01|0
1637931360000|2021-11-26 12:56:00|5696.22|5696.22|5703.33|5703.33|5703.33|5703.33|5696.22|5696.22|0
1637931370000|2021-11-26 12:56:10|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|0
1637931440000|2021-11-26 12:57:20|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|0
1637931650000|2021-11-26 13:00:50|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|0
1637931670000|2021-11-26 13:01:10|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|0
1637931680000|2021-11-26 13:01:20|5698|5698|5698.32|5698.32|5698.32|5698.32|5698|5698|0
1637931750000|2021-11-26 13:02:30|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|5700.1|0
1637931770000|2021-11-26 13:02:50|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|0
1637931780000|2021-11-26 13:03:00|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|5699.78|0
1637931840000|2021-11-26 13:04:00|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|0
1637931870000|2021-11-26 13:04:30|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|0
1637931880000|2021-11-26 13:04:40|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|0
1637931920000|2021-11-26 13:05:20|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|0
1637931930000|2021-11-26 13:05:30|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|5704.95|0
1637931940000|2021-11-26 13:05:40|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|0
1637932020000|2021-11-26 13:07:00|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|0
1637932040000|2021-11-26 13:07:20|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|5707.7|0
1637932050000|2021-11-26 13:07:30|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|5711.26|0
1637932120000|2021-11-26 13:08:40|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|5709.48|0
1637932130000|2021-11-26 13:08:50|5709.16|5709.16|5708.51|5708.51|5709.16|5709.16|5708.51|5708.51|0
1637932140000|2021-11-26 13:09:00|5706.73|5706.73|5706.41|5706.41|5706.73|5706.73|5706.41|5706.41|0
1637932180000|2021-11-26 13:09:40|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|5704.63|0
1637932190000|2021-11-26 13:09:50|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|5702.85|0
1637932240000|2021-11-26 13:10:40|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|0
1637932280000|2021-11-26 13:11:20|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|5701.23|0
1637932300000|2021-11-26 13:11:40|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|5700.58|0
1637932310000|2021-11-26 13:11:50|5700.91|5700.91|5700.91|5700.91|5700.91|5700.91|5700.91|5700.91|0
1637932320000|2021-11-26 13:12:00|5702.69|5702.69|5703.33|5703.33|5703.33|5703.33|5702.69|5702.69|0
1637932460000|2021-11-26 13:14:20|5701.55|5701.55|5703.33|5703.33|5703.33|5703.33|5701.55|5701.55|0
1637932500000|2021-11-26 13:15:00|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|0
1637932580000|2021-11-26 13:16:20|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|5700.26|0
1637932610000|2021-11-26 13:16:50|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|5698.48|0
1637932640000|2021-11-26 13:17:20|5697.83|5697.83|5697.83|5697.83|5697.83|5697.83|5697.83|5697.83|0
1637932680000|2021-11-26 13:18:00|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|0
1637932720000|2021-11-26 13:18:40|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|5698.16|0
1637932860000|2021-11-26 13:21:00|5699.94|5699.94|5699.94|5699.94|5699.94|5699.94|5699.94|5699.94|0
1637932960000|2021-11-26 13:22:40|5699.61|5699.61|5699.94|5699.94|5699.94|5699.94|5699.61|5699.61|0
1637933010000|2021-11-26 13:23:30|5703.49|5703.49|5702.36|5702.36|5705.27|5705.27|5701.71|5701.71|0
1637933020000|2021-11-26 13:23:40|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|0
1637933040000|2021-11-26 13:24:00|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|0
1637933050000|2021-11-26 13:24:10|5701.71|5701.71|5701.71|5701.71|5701.71|5701.71|5701.71|5701.71|0
1637933130000|2021-11-26 13:25:30|5701.07|5701.07|5701.07|5701.07|5701.07|5701.07|5701.07|5701.07|0
1637933140000|2021-11-26 13:25:40|5701.39|5701.39|5701.71|5701.71|5701.71|5701.71|5701.39|5701.39|0
1637933180000|2021-11-26 13:26:20|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|5699.13|0
1637933190000|2021-11-26 13:26:30|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|5697.35|0
1637933200000|2021-11-26 13:26:40|5697.02|5697.02|5697.02|5697.02|5697.02|5697.02|5697.02|5697.02|0
1637933250000|2021-11-26 13:27:30|5696.7|5696.7|5697.35|5697.35|5697.35|5697.35|5696.7|5696.7|0
1637933270000|2021-11-26 13:27:50|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|5695.73|0
1637933280000|2021-11-26 13:28:00|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|5693.95|0
1637933340000|2021-11-26 13:29:00|5692.17|5692.17|5692.17|5692.17|5692.17|5692.17|5692.17|5692.17|0
1637933360000|2021-11-26 13:29:20|5692.49|5692.49|5692.49|5692.49|5692.49|5692.49|5692.49|5692.49|0
1637933390000|2021-11-26 13:29:50|5688.94|5688.94|5688.94|5688.94|5688.94|5688.94|5688.94|5688.94|0
1637933410000|2021-11-26 13:30:10|5688.61|5688.61|5688.61|5688.61|5688.61|5688.61|5688.61|5688.61|0
1637933420000|2021-11-26 13:30:20|5686.99|5686.99|5686.67|5686.67|5686.99|5686.99|5686.67|5686.67|0
1637933460000|2021-11-26 13:31:00|5687.32|5687.32|5688.29|5688.29|5688.29|5688.29|5687.32|5687.32|0
1637933490000|2021-11-26 13:31:30|5690.07|5690.07|5690.07|5690.07|5690.07|5690.07|5690.07|5690.07|0
1637933500000|2021-11-26 13:31:40|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|5690.72|0
1637933540000|2021-11-26 13:32:20|5692.49|5692.49|5692.49|5692.49|5692.49|5692.49|5692.49|5692.49|0
1637933700000|2021-11-26 13:35:00|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|0
1637933740000|2021-11-26 13:35:40|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|5691.69|0
1637933750000|2021-11-26 13:35:50|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|5693.47|0
1637933780000|2021-11-26 13:36:20|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|0
1637933790000|2021-11-26 13:36:30|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|5698.8|0
1637933810000|2021-11-26 13:36:50|5697.02|5697.02|5697.02|5697.02|5697.02|5697.02|5697.02|5697.02|0
1637933820000|2021-11-26 13:37:00|5699.29|5699.29|5699.29|5699.29|5699.29|5699.29|5699.29|5699.29|0
1637933850000|2021-11-26 13:37:30|5699.94|5699.94|5699.94|5699.94|5699.94|5699.94|5699.94|5699.94|0
1637933900000|2021-11-26 13:38:20|5701.71|5701.71|5701.71|5701.71|5701.71|5701.71|5701.71|5701.71|0
1637933920000|2021-11-26 13:38:40|5703.49|5703.49|5703.49|5703.49|5703.49|5703.49|5703.49|5703.49|0
1637933930000|2021-11-26 13:38:50|5707.05|5707.05|5705.27|5705.27|5707.05|5707.05|5705.27|5705.27|0
1637933940000|2021-11-26 13:39:00|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|0
1637933950000|2021-11-26 13:39:10|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|5704.14|0
1637934100000|2021-11-26 13:41:40|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|5705.92|0
1637934140000|2021-11-26 13:42:20|5705.27|5705.27|5704.95|5704.95|5705.27|5705.27|5704.95|5704.95|0
1637934180000|2021-11-26 13:43:00|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|0
1637934200000|2021-11-26 13:43:20|5703.98|5703.98|5703.33|5703.33|5703.98|5703.98|5703.33|5703.33|0
1637934210000|2021-11-26 13:43:30|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|0
1637934220000|2021-11-26 13:43:40|5701.87|5701.87|5701.87|5701.87|5701.87|5701.87|5701.87|5701.87|0
1637934240000|2021-11-26 13:44:00|5702.2|5702.2|5704.14|5704.14|5704.14|5704.14|5702.2|5702.2|0
1637934250000|2021-11-26 13:44:10|5703.49|5703.49|5703.49|5703.49|5703.49|5703.49|5703.49|5703.49|0
1637934260000|2021-11-26 13:44:20|5702.85|5702.85|5702.52|5702.52|5703.17|5703.17|5702.52|5702.52|0
1637934270000|2021-11-26 13:44:30|5702.85|5702.85|5703.49|5703.49|5703.49|5703.49|5702.85|5702.85|0
1637934290000|2021-11-26 13:44:50|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|0
1637934300000|2021-11-26 13:45:00|5701.39|5701.39|5701.07|5701.07|5701.39|5701.39|5701.07|5701.07|0
1637934330000|2021-11-26 13:45:30|5700.74|5700.74|5700.74|5700.74|5700.74|5700.74|5700.74|5700.74|0
1637934340000|2021-11-26 13:45:40|5699.45|5699.45|5698.8|5698.8|5699.45|5699.45|5698.8|5698.8|0
1637934360000|2021-11-26 13:46:00|5702.36|5702.36|5702.36|5702.36|5702.36|5702.36|5702.36|5702.36|0
1637934370000|2021-11-26 13:46:10|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|5703.98|0
1637934380000|2021-11-26 13:46:20|5702.68|5702.68|5701.39|5701.39|5702.68|5702.68|5701.39|5701.39|0
1637934400000|2021-11-26 13:46:40|5701.06|5701.06|5701.06|5701.06|5701.06|5701.06|5701.06|5701.06|0
1637934420000|2021-11-26 13:47:00|5702.68|5702.68|5701.71|5701.71|5702.68|5702.68|5701.71|5701.71|0
1637934430000|2021-11-26 13:47:10|5701.06|5701.06|5700.74|5700.74|5701.06|5701.06|5700.74|5700.74|0
1637934440000|2021-11-26 13:47:20|5700.42|5700.42|5698.64|5698.64|5700.42|5700.42|5698.64|5698.64|0
1637934450000|2021-11-26 13:47:30|5698.31|5698.31|5697.67|5697.67|5698.31|5698.31|5697.67|5697.67|0
1637934460000|2021-11-26 13:47:40|5699.29|5699.29|5699.29|5699.29|5699.29|5699.29|5699.29|5699.29|0
1637934470000|2021-11-26 13:47:50|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|0
1637934500000|2021-11-26 13:48:20|5698.96|5698.96|5702.52|5702.52|5702.52|5702.52|5698.96|5698.96|0
1637934510000|2021-11-26 13:48:30|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|0
1637934520000|2021-11-26 13:48:40|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|0
1637934540000|2021-11-26 13:49:00|5704.62|5704.62|5704.62|5704.62|5704.62|5704.62|5704.62|5704.62|0
1637934550000|2021-11-26 13:49:10|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|5703.65|0
1637934560000|2021-11-26 13:49:20|5703.33|5703.33|5700.42|5700.42|5703.33|5703.33|5699.77|5699.77|0
1637934570000|2021-11-26 13:49:30|5701.06|5701.06|5700.09|5700.09|5701.06|5701.06|5700.09|5700.09|0
1637934580000|2021-11-26 13:49:40|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|5699.77|0
1637934610000|2021-11-26 13:50:10|5705.11|5705.11|5705.11|5705.11|5705.11|5705.11|5705.11|5705.11|0
1637934640000|2021-11-26 13:50:40|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|0
1637934670000|2021-11-26 13:51:10|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|0
1637934680000|2021-11-26 13:51:20|5704.78|5704.78|5704.46|5704.46|5704.78|5704.78|5704.46|5704.46|0
1637934690000|2021-11-26 13:51:30|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|0
1637934700000|2021-11-26 13:51:40|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|5704.78|0
1637934710000|2021-11-26 13:51:50|5703.81|5703.81|5703.49|5703.49|5703.81|5703.81|5703.49|5703.49|0
1637934720000|2021-11-26 13:52:00|5707.04|5707.04|5706.72|5706.72|5707.04|5707.04|5706.72|5706.72|0
1637934740000|2021-11-26 13:52:20|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|0
1637934750000|2021-11-26 13:52:30|5706.72|5706.72|5706.4|5706.4|5706.72|5706.72|5706.4|5706.4|0
1637934760000|2021-11-26 13:52:40|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|0
1637934770000|2021-11-26 13:52:50|5707.53|5707.53|5706.88|5706.88|5707.53|5707.53|5706.88|5706.88|0
1637934780000|2021-11-26 13:53:00|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|0
1637934790000|2021-11-26 13:53:10|5709.95|5709.95|5710.28|5710.28|5710.28|5710.28|5709.95|5709.95|0
1637934800000|2021-11-26 13:53:20|5709.31|5709.31|5709.95|5709.95|5709.95|5709.95|5709.31|5709.31|0
1637934810000|2021-11-26 13:53:30|5709.63|5709.63|5709.63|5709.63|5709.63|5709.63|5709.63|5709.63|0
1637934820000|2021-11-26 13:53:40|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|0
1637934830000|2021-11-26 13:53:50|5710.44|5710.44|5710.44|5710.44|5710.44|5710.44|5710.44|5710.44|0
1637934840000|2021-11-26 13:54:00|5711.73|5711.73|5711.73|5711.73|5712.06|5712.06|5711.41|5711.41|0
1637934850000|2021-11-26 13:54:10|5712.7|5712.7|5712.7|5712.7|5712.7|5712.7|5712.7|5712.7|0
1637934860000|2021-11-26 13:54:20|5712.38|5712.38|5711.73|5711.73|5712.38|5712.38|5711.73|5711.73|0
1637934880000|2021-11-26 13:54:40|5711.41|5711.41|5711.41|5711.41|5711.41|5711.41|5711.41|5711.41|0
1637934890000|2021-11-26 13:54:50|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|5711.09|0
1637934900000|2021-11-26 13:55:00|5711.73|5711.73|5709.31|5709.31|5712.06|5712.06|5709.31|5709.31|0
1637934910000|2021-11-26 13:55:10|5711.09|5711.09|5712.38|5712.38|5712.38|5712.38|5711.09|5711.09|0
1637934920000|2021-11-26 13:55:20|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|5711.41|5711.41|0
1637934940000|2021-11-26 13:55:40|5713.51|5713.51|5714.81|5714.81|5714.81|5714.81|5713.51|5713.51|0
1637934950000|2021-11-26 13:55:50|5713.84|5713.84|5717.07|5717.07|5717.4|5717.4|5713.84|5713.84|0
1637934960000|2021-11-26 13:56:00|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|5715.29|0
1637934980000|2021-11-26 13:56:20|5718.85|5718.85|5717.07|5717.07|5718.85|5718.85|5717.07|5717.07|0
1637935010000|2021-11-26 13:56:50|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|0
1637935040000|2021-11-26 13:57:20|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|0
1637935210000|2021-11-26 14:00:10|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|0
1637935220000|2021-11-26 14:00:20|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|0
1637935230000|2021-11-26 14:00:30|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|0
1637935250000|2021-11-26 14:00:50|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|0
1637935270000|2021-11-26 14:01:10|5724.03|5724.03|5724.03|5724.03|5724.03|5724.03|5724.03|5724.03|0
1637935310000|2021-11-26 14:01:50|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|5723.38|0
1637935340000|2021-11-26 14:02:20|5721.6|5721.6|5721.6|5721.6|5721.6|5721.6|5721.6|5721.6|0
1637935360000|2021-11-26 14:02:40|5722.58|5722.58|5722.58|5722.58|5722.58|5722.58|5722.58|5722.58|0
1637935400000|2021-11-26 14:03:20|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|5720.8|0
1637935490000|2021-11-26 14:04:50|5724.35|5724.35|5722.58|5722.58|5724.35|5724.35|5722.58|5722.58|0
1637935500000|2021-11-26 14:05:00|5724.35|5724.35|5722.58|5722.58|5724.35|5724.35|5722.58|5722.58|0
1637935540000|2021-11-26 14:05:40|5722.9|5722.9|5719.34|5719.34|5726.46|5726.46|5719.34|5719.34|0
1637935550000|2021-11-26 14:05:50|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|0
1637935590000|2021-11-26 14:06:30|5722.9|5722.9|5722.9|5722.9|5722.9|5722.9|5722.9|5722.9|0
1637935640000|2021-11-26 14:07:20|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|5721.12|0
1637935830000|2021-11-26 14:10:30|5722.09|5722.09|5725.65|5725.65|5725.65|5725.65|5722.09|5722.09|0
1637935860000|2021-11-26 14:11:00|5725|5725|5722.58|5722.58|5725|5725|5722.58|5722.58|0
1637935880000|2021-11-26 14:11:20|5722.25|5722.25|5720.63|5720.63|5722.25|5722.25|5720.63|5720.63|0
1637935890000|2021-11-26 14:11:30|5721.28|5721.28|5720.96|5720.96|5721.28|5721.28|5720.96|5720.96|0
1637935900000|2021-11-26 14:11:40|5722.74|5722.74|5722.74|5722.74|5722.74|5722.74|5722.74|5722.74|0
1637935950000|2021-11-26 14:12:30|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|0
1637935970000|2021-11-26 14:12:50|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|5721.28|0
1637935980000|2021-11-26 14:13:00|5722.58|5722.58|5720.96|5720.96|5722.58|5722.58|5720.96|5720.96|0
1637936160000|2021-11-26 14:16:00|5719.18|5719.18|5722.74|5722.74|5722.74|5722.74|5719.18|5719.18|0
1637936170000|2021-11-26 14:16:10|5724.51|5724.51|5724.51|5724.51|5724.51|5724.51|5724.51|5724.51|0
1637936190000|2021-11-26 14:16:30|5724.19|5724.19|5724.19|5724.19|5724.19|5724.19|5724.19|5724.19|0
1637936240000|2021-11-26 14:17:20|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|5727.75|0
1637936370000|2021-11-26 14:19:30|5724.19|5724.19|5724.19|5724.19|5724.19|5724.19|5724.19|5724.19|0
1637936400000|2021-11-26 14:20:00|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|0
1637936410000|2021-11-26 14:20:10|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|5723.06|0
1637936440000|2021-11-26 14:20:40|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|5726.62|0
1637936470000|2021-11-26 14:21:10|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|0
1637936520000|2021-11-26 14:22:00|5729.04|5729.04|5729.04|5729.04|5729.04|5729.04|5729.04|5729.04|0
1637936540000|2021-11-26 14:22:20|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|5730.82|0
1637936550000|2021-11-26 14:22:30|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|0
1637936660000|2021-11-26 14:24:20|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|0
1637936670000|2021-11-26 14:24:30|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|5733.57|0
1637936680000|2021-11-26 14:24:40|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|5732.28|0
1637936700000|2021-11-26 14:25:00|5728.72|5728.72|5726.94|5726.94|5728.72|5728.72|5726.94|5726.94|0
1637936860000|2021-11-26 14:27:40|5728.72|5728.72|5728.72|5728.72|5728.72|5728.72|5728.72|5728.72|0
1637936960000|2021-11-26 14:29:20|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|5729.37|0
1637936990000|2021-11-26 14:29:50|5731.15|5731.15|5731.79|5731.79|5731.79|5731.79|5731.15|5731.15|0
1637937000000|2021-11-26 14:30:00|5733.57|5733.57|5735.35|5735.35|5735.35|5735.35|5733.57|5733.57|0
1637937020000|2021-11-26 14:30:20|5733.57|5733.57|5731.79|5731.79|5733.57|5733.57|5731.79|5731.79|0
1637937050000|2021-11-26 14:30:50|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|5728.24|0
1637937090000|2021-11-26 14:31:30|5730.01|5730.01|5726.46|5726.46|5730.01|5730.01|5726.46|5726.46|0
1637937110000|2021-11-26 14:31:50|5730.01|5730.01|5728.24|5728.24|5730.01|5730.01|5728.24|5728.24|0
1637937160000|2021-11-26 14:32:40|5730.01|5730.01|5728.72|5728.72|5730.01|5730.01|5728.72|5728.72|0
1637937190000|2021-11-26 14:33:10|5726.94|5726.94|5726.94|5726.94|5726.94|5726.94|5726.94|5726.94|0
1637937250000|2021-11-26 14:34:10|5727.59|5727.59|5727.91|5727.91|5727.91|5727.91|5727.59|5727.59|0
1637937260000|2021-11-26 14:34:20|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|5727.26|0
1637937270000|2021-11-26 14:34:30|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|0
1637937280000|2021-11-26 14:34:40|5721.93|5721.93|5720.15|5720.15|5721.93|5721.93|5720.15|5720.15|0
1637937300000|2021-11-26 14:35:00|5719.83|5719.83|5721.93|5721.93|5723.71|5723.71|5719.83|5719.83|0
1637937320000|2021-11-26 14:35:20|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|5723.71|0
1637937340000|2021-11-26 14:35:40|5724.03|5724.03|5724.03|5724.03|5724.03|5724.03|5724.03|5724.03|0
1637937370000|2021-11-26 14:36:10|5722.25|5722.25|5722.25|5722.25|5722.25|5722.25|5722.25|5722.25|0
1637937430000|2021-11-26 14:37:10|5720.47|5720.47|5722.25|5722.25|5722.25|5722.25|5720.47|5720.47|0
1637937450000|2021-11-26 14:37:30|5716.92|5716.92|5720.47|5720.47|5720.47|5720.47|5716.92|5716.92|0
1637937470000|2021-11-26 14:37:50|5718.69|5718.69|5718.05|5718.05|5718.69|5718.69|5718.05|5718.05|0
1637937490000|2021-11-26 14:38:10|5718.69|5718.69|5723.71|5723.71|5723.71|5723.71|5718.69|5718.69|0
1637937510000|2021-11-26 14:38:30|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|5725.49|0
1637937520000|2021-11-26 14:38:40|5725.81|5725.81|5725.81|5725.81|5725.81|5725.81|5725.81|5725.81|0
1637937540000|2021-11-26 14:39:00|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|5726.46|0
1637937560000|2021-11-26 14:39:20|5726.78|5726.78|5726.78|5726.78|5726.78|5726.78|5726.78|5726.78|0
1637937570000|2021-11-26 14:39:30|5725.81|5725.81|5725.16|5725.16|5725.81|5725.81|5725.16|5725.16|0
1637937580000|2021-11-26 14:39:40|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|5724.84|0
1637937600000|2021-11-26 14:40:00|5726.62|5726.62|5728.72|5728.72|5728.72|5728.72|5726.62|5726.62|0
1637937620000|2021-11-26 14:40:20|5728.07|5728.07|5726.29|5726.29|5728.07|5728.07|5726.29|5726.29|0
1637937630000|2021-11-26 14:40:30|5728.07|5728.07|5728.07|5728.07|5728.07|5728.07|5728.07|5728.07|0
1637937640000|2021-11-26 14:40:40|5726.29|5726.29|5726.29|5726.29|5726.29|5726.29|5726.29|5726.29|0
1637937680000|2021-11-26 14:41:20|5724.51|5724.51|5723.87|5723.87|5724.51|5724.51|5723.87|5723.87|0
1637937690000|2021-11-26 14:41:30|5722.09|5722.09|5722.09|5722.09|5722.09|5722.09|5722.09|5722.09|0
1637937700000|2021-11-26 14:41:40|5721.44|5721.44|5721.44|5721.44|5721.44|5721.44|5721.44|5721.44|0
1637937710000|2021-11-26 14:41:50|5722.09|5722.09|5722.09|5722.09|5722.09|5722.09|5722.09|5722.09|0
1637937760000|2021-11-26 14:42:40|5718.53|5718.53|5713.19|5713.19|5718.53|5718.53|5713.19|5713.19|0
1637937790000|2021-11-26 14:43:10|5712.22|5712.22|5711.9|5711.9|5712.22|5712.22|5711.9|5711.9|0
1637937800000|2021-11-26 14:43:20|5710.12|5710.12|5709.15|5709.15|5710.12|5710.12|5707.37|5707.37|0
1637937890000|2021-11-26 14:44:50|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|0
1637937900000|2021-11-26 14:45:00|5708.83|5708.83|5709.47|5709.47|5709.47|5709.47|5708.83|5708.83|0
1637937920000|2021-11-26 14:45:20|5707.69|5707.69|5705.59|5705.59|5707.69|5707.69|5705.59|5705.59|0
1637937930000|2021-11-26 14:45:30|5705.27|5705.27|5701.87|5701.87|5705.27|5705.27|5701.87|5701.87|0
1637937960000|2021-11-26 14:46:00|5700.09|5700.09|5700.09|5700.09|5700.09|5700.09|5700.09|5700.09|0
1637937980000|2021-11-26 14:46:20|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|5699.45|0
1637938020000|2021-11-26 14:47:00|5701.22|5701.22|5702.2|5702.2|5702.2|5702.2|5701.22|5701.22|0
1637938040000|2021-11-26 14:47:20|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|0
1637938060000|2021-11-26 14:47:40|5703.97|5703.97|5702.2|5702.2|5703.97|5703.97|5702.2|5702.2|0
1637938070000|2021-11-26 14:47:50|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|5700.42|0
1637938090000|2021-11-26 14:48:10|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|0
1637938100000|2021-11-26 14:48:20|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|0
1637938110000|2021-11-26 14:48:30|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|0
1637938160000|2021-11-26 14:49:20|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|5705.27|0
1637938200000|2021-11-26 14:50:00|5704.3|5704.3|5703.97|5703.97|5704.3|5704.3|5703.97|5703.97|0
1637938230000|2021-11-26 14:50:30|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|5702.2|0
1637938240000|2021-11-26 14:50:40|5703.81|5703.81|5704.95|5704.95|5704.95|5704.95|5703.17|5703.17|0
1637938250000|2021-11-26 14:50:50|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|5703.17|0
1637938270000|2021-11-26 14:51:10|5704.95|5704.95|5704.95|5704.95|5706.72|5706.72|5704.95|5704.95|0
1637938280000|2021-11-26 14:51:20|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|5706.56|0
1637938290000|2021-11-26 14:51:30|5707.21|5707.21|5708.99|5708.99|5708.99|5708.99|5707.21|5707.21|0
1637938320000|2021-11-26 14:52:00|5710.77|5710.77|5707.21|5707.21|5710.77|5710.77|5707.21|5707.21|0
1637938330000|2021-11-26 14:52:10|5708.99|5708.99|5710.77|5710.77|5710.77|5710.77|5708.99|5708.99|0
1637938340000|2021-11-26 14:52:20|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|5712.06|0
1637938350000|2021-11-26 14:52:30|5710.77|5710.77|5708.02|5708.02|5710.77|5710.77|5708.02|5708.02|0
1637938390000|2021-11-26 14:53:10|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|0
1637938410000|2021-11-26 14:53:30|5708.02|5708.02|5709.8|5709.8|5709.8|5709.8|5708.02|5708.02|0
1637938430000|2021-11-26 14:53:50|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|0
1637938460000|2021-11-26 14:54:20|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|0
1637938480000|2021-11-26 14:54:40|5705.59|5705.59|5709.15|5709.15|5709.15|5709.15|5705.59|5705.59|0
1637938490000|2021-11-26 14:54:50|5709.8|5709.8|5706.24|5706.24|5709.8|5709.8|5706.24|5706.24|0
1637938500000|2021-11-26 14:55:00|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|5708.02|0
1637938510000|2021-11-26 14:55:10|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|5706.24|0
1637938530000|2021-11-26 14:55:30|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|5704.46|0
1637938540000|2021-11-26 14:55:40|5703.17|5703.17|5702.52|5702.52|5703.17|5703.17|5702.52|5702.52|0
1637938560000|2021-11-26 14:56:00|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|0
1637938600000|2021-11-26 14:56:40|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|5704.3|0
1637938640000|2021-11-26 14:57:20|5706.08|5706.08|5704.3|5704.3|5706.08|5706.08|5704.3|5704.3|0
1637938660000|2021-11-26 14:57:40|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|5706.08|0
1637938670000|2021-11-26 14:57:50|5706.4|5706.4|5706.4|5706.4|5706.4|5706.4|5706.4|5706.4|0
1637938690000|2021-11-26 14:58:10|5704.62|5704.62|5703.33|5703.33|5704.62|5704.62|5703.33|5703.33|0
1637938700000|2021-11-26 14:58:20|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|5701.55|0
1637938710000|2021-11-26 14:58:30|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|5703.33|0
1637938720000|2021-11-26 14:58:40|5705.11|5705.11|5705.75|5705.75|5705.75|5705.75|5705.11|5705.11|0
1637938730000|2021-11-26 14:58:50|5707.53|5707.53|5707.53|5707.53|5707.53|5707.53|5707.53|5707.53|0
1637938770000|2021-11-26 14:59:30|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|5708.18|0
1637938800000|2021-11-26 15:00:00|5706.4|5706.4|5701.06|5701.06|5706.4|5706.4|5701.06|5701.06|0
1637938820000|2021-11-26 15:00:20|5706.4|5706.4|5706.4|5706.4|5706.4|5706.4|5706.4|5706.4|0
1637938830000|2021-11-26 15:00:30|5705.11|5705.11|5703.81|5703.81|5705.11|5705.11|5703.81|5703.81|0
1637938880000|2021-11-26 15:01:20|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|5705.59|0
1637938900000|2021-11-26 15:01:40|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5698.47|5698.47|0
1637938910000|2021-11-26 15:01:50|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|0
1637938920000|2021-11-26 15:02:00|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|5703.81|0
1637938930000|2021-11-26 15:02:10|5701.87|5701.87|5701.54|5701.54|5701.87|5701.87|5701.54|5701.54|0
1637938960000|2021-11-26 15:02:40|5700.57|5700.57|5700.25|5700.25|5700.57|5700.57|5698.47|5698.47|0
1637938970000|2021-11-26 15:02:50|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|0
1637938980000|2021-11-26 15:03:00|5698.79|5698.79|5700.57|5700.57|5702.35|5702.35|5697.02|5697.02|0
1637938990000|2021-11-26 15:03:10|5699.6|5699.6|5697.82|5697.82|5699.6|5699.6|5697.82|5697.82|0
1637939000000|2021-11-26 15:03:20|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5697.82|5697.82|0
1637939010000|2021-11-26 15:03:30|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|0
1637939020000|2021-11-26 15:03:40|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|5699.93|0
1637939050000|2021-11-26 15:04:10|5698.15|5698.15|5699.93|5699.93|5699.93|5699.93|5698.15|5698.15|0
1637939090000|2021-11-26 15:04:50|5698.95|5698.95|5697.98|5697.98|5698.95|5698.95|5697.98|5697.98|0
1637939100000|2021-11-26 15:05:00|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|0
1637939110000|2021-11-26 15:05:10|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|5700.25|0
1637939120000|2021-11-26 15:05:20|5698.47|5698.47|5700.25|5700.25|5700.25|5700.25|5698.47|5698.47|0
1637939130000|2021-11-26 15:05:30|5698.47|5698.47|5699.6|5699.6|5700.25|5700.25|5697.82|5697.82|0
1637939140000|2021-11-26 15:05:40|5697.82|5697.82|5693.62|5693.62|5697.82|5697.82|5693.62|5693.62|0
1637939150000|2021-11-26 15:05:50|5691.84|5691.84|5687.64|5687.64|5691.84|5691.84|5686.5|5686.5|0
1637939170000|2021-11-26 15:06:10|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|0
1637939180000|2021-11-26 15:06:20|5686.5|5686.5|5686.5|5686.5|5686.5|5686.5|5686.5|5686.5|0
1637939200000|2021-11-26 15:06:40|5684.72|5684.72|5683.27|5683.27|5684.72|5684.72|5683.27|5683.27|0
1637939210000|2021-11-26 15:06:50|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|0
1637939220000|2021-11-26 15:07:00|5692.16|5692.16|5692.16|5692.16|5693.94|5693.94|5690.38|5690.38|0
1637939250000|2021-11-26 15:07:30|5690.38|5690.38|5693.94|5693.94|5693.94|5693.94|5690.38|5690.38|0
1637939270000|2021-11-26 15:07:50|5695.72|5695.72|5693.94|5693.94|5697.5|5697.5|5693.94|5693.94|0
1637939280000|2021-11-26 15:08:00|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|0
1637939320000|2021-11-26 15:08:40|5689.25|5689.25|5692.81|5692.81|5692.81|5692.81|5689.25|5689.25|0
1637939330000|2021-11-26 15:08:50|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|0
1637939340000|2021-11-26 15:09:00|5694.59|5694.59|5692.81|5692.81|5694.59|5694.59|5691.03|5691.03|0
1637939370000|2021-11-26 15:09:30|5689.25|5689.25|5692.81|5692.81|5692.81|5692.81|5689.25|5689.25|0
1637939410000|2021-11-26 15:10:10|5691.52|5691.52|5691.19|5691.19|5691.52|5691.52|5691.19|5691.19|0
1637939440000|2021-11-26 15:10:40|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|0
1637939470000|2021-11-26 15:11:10|5691.19|5691.19|5685.86|5685.86|5691.19|5691.19|5685.86|5685.86|0
1637939480000|2021-11-26 15:11:20|5691.19|5691.19|5691.19|5691.19|5691.19|5691.19|5689.41|5689.41|0
1637939490000|2021-11-26 15:11:30|5689.41|5689.41|5691.19|5691.19|5691.19|5691.19|5689.41|5689.41|0
1637939500000|2021-11-26 15:11:40|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|0
1637939530000|2021-11-26 15:12:10|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|0
1637939560000|2021-11-26 15:12:40|5689.74|5689.74|5691.52|5691.52|5691.52|5691.52|5689.74|5689.74|0
1637939570000|2021-11-26 15:12:50|5689.09|5689.09|5690.87|5690.87|5690.87|5690.87|5689.09|5689.09|0
1637939580000|2021-11-26 15:13:00|5687.31|5687.31|5690.87|5690.87|5690.87|5690.87|5687.31|5687.31|0
1637939590000|2021-11-26 15:13:10|5691.52|5691.52|5691.52|5691.52|5691.52|5691.52|5691.52|5691.52|0
1637939630000|2021-11-26 15:13:50|5690.55|5690.55|5691.19|5691.19|5691.19|5691.19|5690.55|5690.55|0
1637939680000|2021-11-26 15:14:40|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|0
1637939690000|2021-11-26 15:14:50|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|0
1637939710000|2021-11-26 15:15:10|5695.07|5695.07|5694.43|5694.43|5695.07|5695.07|5694.43|5694.43|0
1637939750000|2021-11-26 15:15:50|5692.65|5692.65|5692.65|5692.65|5692.65|5692.65|5692.65|5692.65|0
1637939760000|2021-11-26 15:16:00|5687.31|5687.31|5690.87|5690.87|5690.87|5690.87|5687.31|5687.31|0
1637939770000|2021-11-26 15:16:10|5690.55|5690.55|5690.55|5690.55|5690.55|5690.55|5690.55|5690.55|0
1637939820000|2021-11-26 15:17:00|5692.32|5692.32|5692.32|5692.32|5692.32|5692.32|5692.32|5692.32|0
1637939830000|2021-11-26 15:17:10|5690.55|5690.55|5693.62|5693.62|5693.62|5693.62|5690.55|5690.55|0
1637939840000|2021-11-26 15:17:20|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|0
1637939850000|2021-11-26 15:17:30|5692|5692|5689.57|5689.57|5692|5692|5689.57|5689.57|0
1637939870000|2021-11-26 15:17:50|5689.9|5689.9|5689.9|5689.9|5689.9|5689.9|5688.12|5688.12|0
1637939880000|2021-11-26 15:18:00|5688.12|5688.12|5689.9|5689.9|5689.9|5689.9|5688.12|5688.12|0
1637939900000|2021-11-26 15:18:20|5688.93|5688.93|5688.93|5688.93|5688.93|5688.93|5685.37|5685.37|0
1637939910000|2021-11-26 15:18:30|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|0
1637939940000|2021-11-26 15:19:00|5689.57|5689.57|5690.22|5690.22|5693.78|5693.78|5689.57|5689.57|0
1637939950000|2021-11-26 15:19:10|5692|5692|5692|5692|5692|5692|5692|5692|0
1637939970000|2021-11-26 15:19:30|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|0
1637939980000|2021-11-26 15:19:40|5691.52|5691.52|5692.16|5692.16|5692.16|5692.16|5691.52|5691.52|0
1637940010000|2021-11-26 15:20:10|5693.94|5693.94|5692.16|5692.16|5693.94|5693.94|5692.16|5692.16|0
1637940020000|2021-11-26 15:20:20|5692.49|5692.49|5692.49|5692.49|5692.49|5692.49|5692.49|5692.49|0
1637940030000|2021-11-26 15:20:30|5691.84|5691.84|5694.75|5694.75|5694.75|5694.75|5691.19|5691.19|0
1637940040000|2021-11-26 15:20:40|5695.4|5695.4|5697.18|5697.18|5697.18|5697.18|5695.4|5695.4|0
1637940050000|2021-11-26 15:20:50|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|0
1637940080000|2021-11-26 15:21:20|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|0
1637940090000|2021-11-26 15:21:30|5696.04|5696.04|5696.69|5696.69|5696.69|5696.69|5696.04|5696.04|0
1637940120000|2021-11-26 15:22:00|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|0
1637940200000|2021-11-26 15:23:20|5693.94|5693.94|5693.62|5693.62|5693.94|5693.94|5693.62|5693.62|0
1637940210000|2021-11-26 15:23:30|5694.27|5694.27|5694.27|5694.27|5694.27|5694.27|5694.27|5694.27|0
1637940250000|2021-11-26 15:24:10|5698.15|5698.15|5698.47|5698.47|5698.47|5698.47|5698.15|5698.15|0
1637940280000|2021-11-26 15:24:40|5698.15|5698.15|5697.82|5697.82|5698.15|5698.15|5697.82|5697.82|0
1637940290000|2021-11-26 15:24:50|5696.04|5696.04|5694.27|5694.27|5696.04|5696.04|5694.27|5694.27|0
1637940300000|2021-11-26 15:25:00|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1637940310000|2021-11-26 15:25:10|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|0
1637940330000|2021-11-26 15:25:30|5694.59|5694.59|5692.81|5692.81|5694.59|5694.59|5692.81|5692.81|0
1637940340000|2021-11-26 15:25:40|5691.03|5691.03|5692.81|5692.81|5692.81|5692.81|5691.03|5691.03|0
1637940350000|2021-11-26 15:25:50|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|0
1637940380000|2021-11-26 15:26:20|5691.52|5691.52|5693.29|5693.29|5693.29|5693.29|5691.52|5691.52|0
1637940410000|2021-11-26 15:26:50|5691.52|5691.52|5691.52|5691.52|5691.52|5691.52|5691.52|5691.52|0
1637940430000|2021-11-26 15:27:10|5689.74|5689.74|5691.52|5691.52|5691.52|5691.52|5687.96|5687.96|0
1637940520000|2021-11-26 15:28:40|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|0
1637940600000|2021-11-26 15:30:00|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|5692.97|0
1637940620000|2021-11-26 15:30:20|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1637940690000|2021-11-26 15:31:30|5694.27|5694.27|5694.91|5694.91|5694.91|5694.91|5694.27|5694.27|0
1637940700000|2021-11-26 15:31:40|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|5695.24|0
1637940740000|2021-11-26 15:32:20|5694.27|5694.27|5693.29|5693.29|5694.27|5694.27|5693.29|5693.29|0
1637940780000|2021-11-26 15:33:00|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|0
1637940790000|2021-11-26 15:33:10|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1637940800000|2021-11-26 15:33:20|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|0
1637940820000|2021-11-26 15:33:40|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|0
1637940830000|2021-11-26 15:33:50|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|0
1637940920000|2021-11-26 15:35:20|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|0
1637940940000|2021-11-26 15:35:40|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|0
1637940960000|2021-11-26 15:36:00|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|5695.4|0
1637940980000|2021-11-26 15:36:20|5690.06|5690.06|5688.28|5688.28|5691.84|5691.84|5686.5|5686.5|0
1637940990000|2021-11-26 15:36:30|5691.84|5691.84|5691.84|5691.84|5693.62|5693.62|5688.28|5688.28|0
1637941010000|2021-11-26 15:36:50|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|0
1637941020000|2021-11-26 15:37:00|5690.38|5690.38|5688.61|5688.61|5692.16|5692.16|5688.61|5688.61|0
1637941030000|2021-11-26 15:37:10|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5690.38|5690.38|0
1637941060000|2021-11-26 15:37:40|5690.38|5690.38|5691.52|5691.52|5692.16|5692.16|5689.74|5689.74|0
1637941080000|2021-11-26 15:38:00|5689.74|5689.74|5691.52|5691.52|5691.52|5691.52|5687.96|5687.96|0
1637941100000|2021-11-26 15:38:20|5687.96|5687.96|5691.52|5691.52|5691.52|5691.52|5687.96|5687.96|0
1637941110000|2021-11-26 15:38:30|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5687.31|5687.31|0
1637941120000|2021-11-26 15:38:40|5692.65|5692.65|5690.87|5690.87|5692.65|5692.65|5690.87|5690.87|0
1637941130000|2021-11-26 15:38:50|5692.65|5692.65|5690.87|5690.87|5692.65|5692.65|5690.87|5690.87|0
1637941150000|2021-11-26 15:39:10|5689.09|5689.09|5690.87|5690.87|5690.87|5690.87|5689.09|5689.09|0
1637941180000|2021-11-26 15:39:40|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|0
1637941190000|2021-11-26 15:39:50|5688.44|5688.44|5690.22|5690.22|5690.22|5690.22|5688.44|5688.44|0
1637941200000|2021-11-26 15:40:00|5686.66|5686.66|5682.78|5682.78|5690.22|5690.22|5682.78|5682.78|0
1637941210000|2021-11-26 15:40:10|5681|5681|5681|5681|5681|5681|5681|5681|0
1637941220000|2021-11-26 15:40:20|5679.23|5679.23|5679.23|5679.23|5679.23|5679.23|5679.23|5679.23|0
1637941240000|2021-11-26 15:40:40|5677.45|5677.45|5672.11|5672.11|5677.45|5677.45|5672.11|5672.11|0
1637941250000|2021-11-26 15:40:50|5670.33|5670.33|5670.33|5670.33|5670.33|5670.33|5670.33|5670.33|0
1637941260000|2021-11-26 15:41:00|5668.55|5668.55|5668.55|5668.55|5668.55|5668.55|5668.55|5668.55|0
1637941280000|2021-11-26 15:41:20|5666.77|5666.77|5666.77|5666.77|5666.77|5666.77|5666.77|5666.77|0
1637941290000|2021-11-26 15:41:30|5665.8|5665.8|5665.8|5665.8|5665.8|5665.8|5665.8|5665.8|0
1637941310000|2021-11-26 15:41:50|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|5665.48|0
1637941320000|2021-11-26 15:42:00|5663.7|5663.7|5663.7|5663.7|5663.7|5663.7|5663.7|5663.7|0
1637941330000|2021-11-26 15:42:10|5663.05|5663.05|5662.73|5662.73|5663.05|5663.05|5662.73|5662.73|0
1637941350000|2021-11-26 15:42:30|5661.76|5661.76|5661.76|5661.76|5661.76|5661.76|5661.76|5661.76|0
1637941360000|2021-11-26 15:42:40|5662.08|5662.08|5662.08|5662.08|5662.08|5662.08|5662.08|5662.08|0
1637941390000|2021-11-26 15:43:10|5667.42|5667.42|5667.42|5667.42|5667.42|5667.42|5667.42|5667.42|0
1637941410000|2021-11-26 15:43:30|5663.86|5663.86|5663.86|5663.86|5663.86|5663.86|5663.86|5663.86|0
1637941430000|2021-11-26 15:43:50|5665.64|5665.64|5670.98|5670.98|5670.98|5670.98|5665.64|5665.64|0
1637941440000|2021-11-26 15:44:00|5669.2|5669.2|5669.2|5669.2|5669.2|5669.2|5669.2|5669.2|0
1637941480000|2021-11-26 15:44:40|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|5670.98|0
1637941490000|2021-11-26 15:44:50|5674.53|5674.53|5676.31|5676.31|5678.09|5678.09|5674.53|5674.53|0
1637941500000|2021-11-26 15:45:00|5676.64|5676.64|5671.78|5671.78|5676.64|5676.64|5671.78|5671.78|0
1637941540000|2021-11-26 15:45:40|5673.08|5673.08|5676.64|5676.64|5678.41|5678.41|5673.08|5673.08|0
1637941550000|2021-11-26 15:45:50|5674.86|5674.86|5676.64|5676.64|5676.64|5676.64|5674.86|5674.86|0
1637941560000|2021-11-26 15:46:00|5674.86|5674.86|5676.64|5676.64|5676.64|5676.64|5674.86|5674.86|0
1637941590000|2021-11-26 15:46:30|5675.66|5675.66|5675.66|5675.66|5675.66|5675.66|5675.66|5675.66|0
1637941600000|2021-11-26 15:46:40|5673.89|5673.89|5675.66|5675.66|5675.66|5675.66|5673.89|5673.89|0
1637941630000|2021-11-26 15:47:10|5673.89|5673.89|5675.66|5675.66|5675.66|5675.66|5673.89|5673.89|0
1637941640000|2021-11-26 15:47:20|5672.11|5672.11|5675.66|5675.66|5675.66|5675.66|5672.11|5672.11|0
1637941660000|2021-11-26 15:47:40|5677.44|5677.44|5679.55|5679.55|5679.55|5679.55|5677.44|5677.44|0
1637941670000|2021-11-26 15:47:50|5677.77|5677.77|5675.99|5675.99|5677.77|5677.77|5675.99|5675.99|0
1637941680000|2021-11-26 15:48:00|5675.66|5675.66|5675.66|5675.66|5675.66|5675.66|5675.66|5675.66|0
1637941690000|2021-11-26 15:48:10|5673.89|5673.89|5675.66|5675.66|5675.66|5675.66|5673.89|5673.89|0
1637941760000|2021-11-26 15:49:20|5674.69|5674.69|5674.37|5674.37|5674.69|5674.69|5674.37|5674.37|0
1637941780000|2021-11-26 15:49:40|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|5674.37|5674.37|0
1637941800000|2021-11-26 15:50:00|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|5676.47|0
1637941810000|2021-11-26 15:50:10|5678.25|5678.25|5678.57|5678.57|5678.57|5678.57|5678.25|5678.25|0
1637941820000|2021-11-26 15:50:20|5676.8|5676.8|5677.12|5677.12|5677.12|5677.12|5675.02|5675.02|0
1637941830000|2021-11-26 15:50:30|5676.8|5676.8|5676.8|5676.8|5676.8|5676.8|5676.8|5676.8|0
1637941850000|2021-11-26 15:50:50|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|5676.15|0
1637941860000|2021-11-26 15:51:00|5676.8|5676.8|5675.34|5675.34|5677.12|5677.12|5671.78|5671.78|0
1637941870000|2021-11-26 15:51:10|5673.56|5673.56|5675.34|5675.34|5675.34|5675.34|5673.56|5673.56|0
1637941920000|2021-11-26 15:52:00|5673.56|5673.56|5675.66|5675.66|5675.66|5675.66|5673.56|5673.56|0
1637941930000|2021-11-26 15:52:10|5673.89|5673.89|5675.66|5675.66|5675.66|5675.66|5673.89|5673.89|0
1637941940000|2021-11-26 15:52:20|5676.31|5676.31|5675.18|5675.18|5676.96|5676.96|5675.18|5675.18|0
1637941950000|2021-11-26 15:52:30|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|0
1637941960000|2021-11-26 15:52:40|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|0
1637941970000|2021-11-26 15:52:50|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|0
1637942010000|2021-11-26 15:53:30|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|5677.93|0
1637942020000|2021-11-26 15:53:40|5679.71|5679.71|5679.71|5679.71|5679.71|5679.71|5679.71|5679.71|0
1637942060000|2021-11-26 15:54:20|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|5681.49|0
1637942070000|2021-11-26 15:54:30|5683.43|5683.43|5680.68|5680.68|5683.43|5683.43|5680.68|5680.68|0
1637942100000|2021-11-26 15:55:00|5680.36|5680.36|5680.36|5680.36|5680.36|5680.36|5678.58|5678.58|0
1637942110000|2021-11-26 15:55:10|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|5678.58|0
1637942120000|2021-11-26 15:55:20|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|5677.61|0
1637942140000|2021-11-26 15:55:40|5677.28|5677.28|5677.28|5677.28|5677.28|5677.28|5677.28|5677.28|0
1637942150000|2021-11-26 15:55:50|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|5676.96|0
1637942190000|2021-11-26 15:56:30|5676.31|5676.31|5676.31|5676.31|5676.31|5676.31|5674.53|5674.53|0
1637942210000|2021-11-26 15:56:50|5674.53|5674.53|5676.31|5676.31|5676.31|5676.31|5674.53|5674.53|0
1637942220000|2021-11-26 15:57:00|5675.99|5675.99|5676.31|5676.31|5676.31|5676.31|5675.99|5675.99|0
1637942250000|2021-11-26 15:57:30|5674.53|5674.53|5676.31|5676.31|5676.31|5676.31|5674.53|5674.53|0
1637942270000|2021-11-26 15:57:50|5674.53|5674.53|5676.31|5676.31|5676.31|5676.31|5674.53|5674.53|0
1637942300000|2021-11-26 15:58:20|5675.99|5675.99|5675.99|5675.99|5675.99|5675.99|5675.99|5675.99|0
1637942310000|2021-11-26 15:58:30|5674.21|5674.21|5675.99|5675.99|5675.99|5675.99|5674.21|5674.21|0
1637942320000|2021-11-26 15:58:40|5677.77|5677.77|5676.31|5676.31|5678.09|5678.09|5676.31|5676.31|0
1637942330000|2021-11-26 15:58:50|5678.09|5678.09|5678.09|5678.09|5678.09|5678.09|5678.09|5678.09|0
1637942350000|2021-11-26 15:59:10|5678.41|5678.41|5678.41|5678.41|5678.41|5678.41|5678.41|5678.41|0
1637942360000|2021-11-26 15:59:20|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|5678.74|0
1637942380000|2021-11-26 15:59:40|5680.52|5680.52|5680.52|5680.52|5680.52|5680.52|5680.52|5680.52|0
1637942400000|2021-11-26 16:00:00|5679.87|5679.87|5675.99|5675.99|5679.87|5679.87|5674.21|5674.21|0
1637942410000|2021-11-26 16:00:10|5674.21|5674.21|5675.99|5675.99|5675.99|5675.99|5672.43|5672.43|0
1637942480000|2021-11-26 16:01:20|5674.21|5674.21|5675.99|5675.99|5675.99|5675.99|5674.21|5674.21|0
1637942490000|2021-11-26 16:01:30|5675.02|5675.02|5673.24|5673.24|5675.02|5675.02|5671.46|5671.46|0
1637942500000|2021-11-26 16:01:40|5675.02|5675.02|5675.34|5675.34|5675.34|5675.34|5673.24|5673.24|0
1637942510000|2021-11-26 16:01:50|5673.56|5673.56|5675.34|5675.34|5675.34|5675.34|5673.56|5673.56|0
1637942520000|2021-11-26 16:02:00|5674.69|5674.69|5674.69|5674.69|5674.69|5674.69|5674.69|5674.69|0
1637942530000|2021-11-26 16:02:10|5672.91|5672.91|5673.72|5673.72|5673.72|5673.72|5668.39|5668.39|0
1637942540000|2021-11-26 16:02:20|5674.37|5674.37|5673.72|5673.72|5674.37|5674.37|5672.59|5672.59|0
1637942550000|2021-11-26 16:02:30|5671.94|5671.94|5673.72|5673.72|5673.72|5673.72|5671.94|5671.94|0
1637942580000|2021-11-26 16:03:00|5674.69|5674.69|5674.69|5674.69|5674.69|5674.69|5671.14|5671.14|0
1637942590000|2021-11-26 16:03:10|5672.91|5672.91|5674.69|5674.69|5674.69|5674.69|5672.91|5672.91|0
1637942630000|2021-11-26 16:03:50|5675.02|5675.02|5675.02|5675.02|5675.02|5675.02|5675.02|5675.02|0
1637942640000|2021-11-26 16:04:00|5676.8|5676.8|5672.59|5672.59|5676.8|5676.8|5672.59|5672.59|0
1637942650000|2021-11-26 16:04:10|5674.37|5674.37|5673.72|5673.72|5674.37|5674.37|5673.72|5673.72|0
1637942670000|2021-11-26 16:04:30|5674.37|5674.37|5674.37|5674.37|5674.37|5674.37|5674.37|5674.37|0
1637942680000|2021-11-26 16:04:40|5672.59|5672.59|5674.37|5674.37|5674.37|5674.37|5672.59|5672.59|0
1637942700000|2021-11-26 16:05:00|5672.59|5672.59|5674.37|5674.37|5674.37|5674.37|5672.59|5672.59|0
1637942710000|2021-11-26 16:05:10|5672.59|5672.59|5674.37|5674.37|5674.37|5674.37|5672.59|5672.59|0
1637942720000|2021-11-26 16:05:20|5673.72|5673.72|5673.72|5673.72|5673.72|5673.72|5673.72|5673.72|0
1637942780000|2021-11-26 16:06:20|5673.07|5673.07|5668.87|5668.87|5673.07|5673.07|5668.87|5668.87|0
1637942790000|2021-11-26 16:06:30|5667.09|5667.09|5665.31|5665.31|5667.09|5667.09|5665.31|5665.31|0
1637942800000|2021-11-26 16:06:40|5663.53|5663.53|5663.53|5663.53|5663.53|5663.53|5663.53|5663.53|0
1637942810000|2021-11-26 16:06:50|5663.86|5663.86|5663.86|5663.86|5663.86|5663.86|5663.86|5663.86|0
1637942850000|2021-11-26 16:07:30|5660.3|5660.3|5658.52|5658.52|5662.08|5662.08|5658.52|5658.52|0
1637942860000|2021-11-26 16:07:40|5656.74|5656.74|5658.52|5658.52|5658.52|5658.52|5656.74|5656.74|0
1637942870000|2021-11-26 16:07:50|5660.3|5660.3|5660.3|5660.3|5660.3|5660.3|5660.3|5660.3|0
1637942890000|2021-11-26 16:08:10|5658.52|5658.52|5660.3|5660.3|5662.08|5662.08|5658.52|5658.52|0
1637942900000|2021-11-26 16:08:20|5662.08|5662.08|5660.3|5660.3|5662.08|5662.08|5660.3|5660.3|0
1637942940000|2021-11-26 16:09:00|5658.52|5658.52|5658.52|5658.52|5658.52|5658.52|5658.52|5658.52|0
1637942960000|2021-11-26 16:09:20|5660.3|5660.3|5658.52|5658.52|5660.3|5660.3|5658.52|5658.52|0
1637943040000|2021-11-26 16:10:40|5654.96|5654.96|5656.42|5656.42|5656.42|5656.42|5654.64|5654.64|0
1637943050000|2021-11-26 16:10:50|5654.64|5654.64|5653.35|5653.35|5654.64|5654.64|5653.35|5653.35|0
1637943060000|2021-11-26 16:11:00|5651.57|5651.57|5653.35|5653.35|5654.32|5654.32|5651.57|5651.57|0
1637943070000|2021-11-26 16:11:10|5655.12|5655.12|5656.9|5656.9|5656.9|5656.9|5655.12|5655.12|0
1637943080000|2021-11-26 16:11:20|5656.58|5656.58|5656.58|5656.58|5656.58|5656.58|5656.58|5656.58|0
1637943110000|2021-11-26 16:11:50|5654.8|5654.8|5654.8|5654.8|5654.8|5654.8|5654.8|5654.8|0
1637943200000|2021-11-26 16:13:20|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|0
1637943210000|2021-11-26 16:13:30|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|0
1637943280000|2021-11-26 16:14:40|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|0
1637943290000|2021-11-26 16:14:50|5648.49|5648.49|5648.17|5648.17|5648.49|5648.49|5648.17|5648.17|0
1637943300000|2021-11-26 16:15:00|5647.85|5647.85|5650.6|5650.6|5650.6|5650.6|5647.85|5647.85|0
1637943310000|2021-11-26 16:15:10|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|0
1637943330000|2021-11-26 16:15:30|5654.15|5654.15|5652.7|5652.7|5654.15|5654.15|5650.6|5650.6|0
1637943340000|2021-11-26 16:15:40|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|0
1637943370000|2021-11-26 16:16:10|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|0
1637943380000|2021-11-26 16:16:20|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|0
1637943390000|2021-11-26 16:16:30|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|0
1637943440000|2021-11-26 16:17:20|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|5647.69|5647.69|0
1637943480000|2021-11-26 16:18:00|5651.24|5651.24|5650.6|5650.6|5651.24|5651.24|5650.6|5650.6|0
1637943500000|2021-11-26 16:18:20|5652.37|5652.37|5652.37|5652.37|5652.37|5652.37|5652.37|5652.37|0
1637943520000|2021-11-26 16:18:40|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|0
1637943530000|2021-11-26 16:18:50|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|0
1637943540000|2021-11-26 16:19:00|5651.57|5651.57|5651.57|5651.57|5651.57|5651.57|5651.57|5651.57|0
1637943550000|2021-11-26 16:19:10|5649.79|5649.79|5649.79|5649.79|5649.79|5649.79|5649.79|5649.79|0
1637943590000|2021-11-26 16:19:50|5648.01|5648.01|5649.14|5649.14|5649.14|5649.14|5647.36|5647.36|0
1637943600000|2021-11-26 16:20:00|5647.36|5647.36|5647.36|5647.36|5647.36|5647.36|5647.36|5647.36|0
1637943610000|2021-11-26 16:20:10|5649.14|5649.14|5652.7|5652.7|5652.7|5652.7|5649.14|5649.14|0
1637943620000|2021-11-26 16:20:20|5653.02|5653.02|5651.24|5651.24|5653.02|5653.02|5651.24|5651.24|0
1637943630000|2021-11-26 16:20:30|5661.92|5661.92|5660.14|5660.14|5661.92|5661.92|5658.36|5658.36|0
1637943640000|2021-11-26 16:20:40|5661.92|5661.92|5655.12|5655.12|5662.56|5662.56|5655.12|5655.12|0
1637943660000|2021-11-26 16:21:00|5653.35|5653.35|5653.02|5653.02|5653.35|5653.35|5653.02|5653.02|0
1637943670000|2021-11-26 16:21:10|5651.24|5651.24|5649.46|5649.46|5651.24|5651.24|5649.46|5649.46|0
1637943720000|2021-11-26 16:22:00|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|0
1637943730000|2021-11-26 16:22:10|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|0
1637943770000|2021-11-26 16:22:50|5650.11|5650.11|5650.11|5650.11|5650.11|5650.11|5650.11|5650.11|0
1637943810000|2021-11-26 16:23:30|5649.79|5649.79|5649.79|5649.79|5649.79|5649.79|5649.79|5649.79|0
1637943820000|2021-11-26 16:23:40|5650.11|5650.11|5650.11|5650.11|5650.11|5650.11|5650.11|5650.11|0
1637943830000|2021-11-26 16:23:50|5648.33|5648.33|5648.33|5648.33|5648.33|5648.33|5648.33|5648.33|0
1637943840000|2021-11-26 16:24:00|5650.11|5650.11|5648.33|5648.33|5650.11|5650.11|5648.33|5648.33|0
1637943880000|2021-11-26 16:24:40|5647.69|5647.69|5649.46|5649.46|5649.46|5649.46|5647.69|5647.69|0
1637943890000|2021-11-26 16:24:50|5649.79|5649.79|5649.79|5649.79|5651.57|5651.57|5649.79|5649.79|0
1637943910000|2021-11-26 16:25:10|5650.11|5650.11|5650.11|5650.11|5650.11|5650.11|5650.11|5650.11|0
1637943920000|2021-11-26 16:25:20|5648.33|5648.33|5648.33|5648.33|5648.33|5648.33|5648.33|5648.33|0
1637943930000|2021-11-26 16:25:30|5647.36|5647.36|5647.04|5647.04|5647.36|5647.36|5647.04|5647.04|0
1637943940000|2021-11-26 16:25:40|5648.01|5648.01|5649.46|5649.46|5649.46|5649.46|5647.69|5647.69|0
1637943950000|2021-11-26 16:25:50|5648.82|5648.82|5645.26|5645.26|5648.82|5648.82|5645.26|5645.26|0
1637943970000|2021-11-26 16:26:10|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|5648.82|0
1637944010000|2021-11-26 16:26:50|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|5650.6|0
1637944020000|2021-11-26 16:27:00|5652.37|5652.37|5651.57|5651.57|5655.12|5655.12|5651.57|5651.57|0
1637944060000|2021-11-26 16:27:40|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|5652.21|0
1637944090000|2021-11-26 16:28:10|5653.99|5653.99|5653.99|5653.99|5653.99|5653.99|5653.99|5653.99|0
1637944110000|2021-11-26 16:28:30|5650.44|5650.44|5648.01|5648.01|5650.44|5650.44|5646.23|5646.23|0
1637944120000|2021-11-26 16:28:40|5646.23|5646.23|5646.23|5646.23|5646.23|5646.23|5646.23|5646.23|0
1637944140000|2021-11-26 16:29:00|5644.45|5644.45|5648.01|5648.01|5648.01|5648.01|5644.45|5644.45|0
1637944150000|2021-11-26 16:29:10|5644.13|5644.13|5644.13|5644.13|5645.91|5645.91|5642.35|5642.35|0
1637944160000|2021-11-26 16:29:20|5642.35|5642.35|5642.03|5642.03|5644.13|5644.13|5642.03|5642.03|0
1637944170000|2021-11-26 16:29:30|5641.7|5641.7|5641.7|5641.7|5643.48|5643.48|5641.7|5641.7|0
1637944180000|2021-11-26 16:29:40|5647.04|5647.04|5646.55|5646.55|5647.04|5647.04|5645.26|5645.26|0
1638173700000|2021-11-29 08:15:00|5686.66|5686.66|5686.66|5686.66|5686.66|5686.66|5686.66|5686.66|0
1638173710000|2021-11-29 08:15:10|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|0
1638173750000|2021-11-29 08:15:50|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|0
1638173760000|2021-11-29 08:16:00|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|0
1638173770000|2021-11-29 08:16:10|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5690.06|5690.06|0
1638173780000|2021-11-29 08:16:20|5691.19|5691.19|5687.14|5687.14|5691.19|5691.19|5685.37|5685.37|0
1638173810000|2021-11-29 08:16:50|5687.79|5687.79|5687.79|5687.79|5687.79|5687.79|5687.79|5687.79|0
1638173830000|2021-11-29 08:17:10|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|0
1638173840000|2021-11-29 08:17:20|5682.46|5682.46|5682.46|5682.46|5682.46|5682.46|5682.46|5682.46|0
1638173860000|2021-11-29 08:17:40|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|5684.23|0
1638173910000|2021-11-29 08:18:30|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|0
1638173920000|2021-11-29 08:18:40|5691.35|5691.35|5697.17|5697.17|5697.17|5697.17|5691.35|5691.35|0
1638173930000|2021-11-29 08:18:50|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|0
1638173940000|2021-11-29 08:19:00|5696.69|5696.69|5698.47|5698.47|5698.47|5698.47|5693.13|5693.13|0
1638173970000|2021-11-29 08:19:30|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|0
1638173990000|2021-11-29 08:19:50|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|5698.47|0
1638174020000|2021-11-29 08:20:20|5700.25|5700.25|5703.8|5703.8|5703.8|5703.8|5700.25|5700.25|0
1638174040000|2021-11-29 08:20:40|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|0
1638174050000|2021-11-29 08:20:50|5707.2|5707.2|5707.2|5707.2|5707.2|5707.2|5707.2|5707.2|0
1638174070000|2021-11-29 08:21:10|5710.76|5710.76|5710.76|5710.76|5710.76|5710.76|5710.76|5710.76|0
1638174080000|2021-11-29 08:21:20|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|0
1638174090000|2021-11-29 08:21:30|5704.45|5704.45|5702.83|5702.83|5704.45|5704.45|5702.51|5702.51|0
1638174110000|2021-11-29 08:21:50|5701.05|5701.05|5701.05|5701.05|5701.05|5701.05|5701.05|5701.05|0
1638174120000|2021-11-29 08:22:00|5701.38|5701.38|5701.38|5701.38|5701.38|5701.38|5701.38|5701.38|0
1638174130000|2021-11-29 08:22:10|5701.7|5701.7|5702.67|5702.67|5702.67|5702.67|5701.7|5701.7|0
1638174150000|2021-11-29 08:22:30|5703.97|5703.97|5709.3|5709.3|5711.08|5711.08|5703.97|5703.97|0
1638174190000|2021-11-29 08:23:10|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|0
1638174240000|2021-11-29 08:24:00|5703|5703|5703|5703|5703|5703|5703|5703|0
1638174250000|2021-11-29 08:24:10|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|0
1638174310000|2021-11-29 08:25:10|5694.59|5694.59|5696.37|5696.37|5696.37|5696.37|5692.81|5692.81|0
1638174350000|2021-11-29 08:25:50|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|0
1638174420000|2021-11-29 08:27:00|5696.37|5696.37|5700.89|5700.89|5700.89|5700.89|5696.37|5696.37|0
1638174440000|2021-11-29 08:27:20|5702.67|5702.67|5700.89|5700.89|5702.67|5702.67|5700.89|5700.89|0
1638174480000|2021-11-29 08:28:00|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|0
1638174540000|2021-11-29 08:29:00|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|0
1638174570000|2021-11-29 08:29:30|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|5705.91|0
1638174590000|2021-11-29 08:29:50|5707.69|5707.69|5705.91|5705.91|5707.69|5707.69|5705.91|5705.91|0
1638174610000|2021-11-29 08:30:10|5707.69|5707.69|5707.69|5707.69|5707.69|5707.69|5707.69|5707.69|0
1638174630000|2021-11-29 08:30:30|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|0
1638174650000|2021-11-29 08:30:50|5710.44|5710.44|5710.44|5710.44|5710.44|5710.44|5710.44|5710.44|0
1638174680000|2021-11-29 08:31:20|5708.66|5708.66|5706.39|5706.39|5708.66|5708.66|5706.39|5706.39|0
1638174690000|2021-11-29 08:31:30|5705.1|5705.1|5704.77|5704.77|5705.1|5705.1|5704.77|5704.77|0
1638174760000|2021-11-29 08:32:40|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638174780000|2021-11-29 08:33:00|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|0
1638174800000|2021-11-29 08:33:20|5710.6|5710.6|5710.92|5710.92|5710.92|5710.92|5710.6|5710.6|0
1638174810000|2021-11-29 08:33:30|5714.48|5714.48|5712.7|5712.7|5714.48|5714.48|5712.7|5712.7|0
1638174880000|2021-11-29 08:34:40|5710.92|5710.92|5710.92|5710.92|5710.92|5710.92|5710.92|5710.92|0
1638174910000|2021-11-29 08:35:10|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|0
1638174940000|2021-11-29 08:35:40|5710.92|5710.92|5706.72|5706.72|5710.92|5710.92|5706.72|5706.72|0
1638174950000|2021-11-29 08:35:50|5708.5|5708.5|5704.94|5704.94|5708.5|5708.5|5704.94|5704.94|0
1638174960000|2021-11-29 08:36:00|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|5706.72|0
1638174970000|2021-11-29 08:36:10|5704.94|5704.94|5706.72|5706.72|5706.72|5706.72|5704.94|5704.94|0
1638175000000|2021-11-29 08:36:40|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|5707.36|0
1638175010000|2021-11-29 08:36:50|5710.92|5710.92|5710.92|5710.92|5710.92|5710.92|5710.92|5710.92|0
1638175040000|2021-11-29 08:37:20|5712.7|5712.7|5712.7|5712.7|5712.7|5712.7|5712.7|5712.7|0
1638175050000|2021-11-29 08:37:30|5713.02|5713.02|5709.47|5709.47|5713.02|5713.02|5709.47|5709.47|0
1638175060000|2021-11-29 08:37:40|5708.17|5708.17|5704.61|5704.61|5708.17|5708.17|5704.61|5704.61|0
1638175070000|2021-11-29 08:37:50|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|0
1638175180000|2021-11-29 08:39:40|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|0
1638175210000|2021-11-29 08:40:10|5703.97|5703.97|5703.32|5703.32|5703.97|5703.97|5703.32|5703.32|0
1638175220000|2021-11-29 08:40:20|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|0
1638175230000|2021-11-29 08:40:30|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|0
1638175270000|2021-11-29 08:41:10|5709.3|5709.3|5709.63|5709.63|5709.63|5709.63|5709.3|5709.3|0
1638175300000|2021-11-29 08:41:40|5709.3|5709.3|5708.66|5708.66|5709.3|5709.3|5708.66|5708.66|0
1638175370000|2021-11-29 08:42:50|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|0
1638175390000|2021-11-29 08:43:10|5706.88|5706.88|5705.58|5705.58|5706.88|5706.88|5705.26|5705.26|0
1638175420000|2021-11-29 08:43:40|5703.8|5703.8|5703.8|5703.8|5703.8|5703.8|5703.8|5703.8|0
1638175430000|2021-11-29 08:43:50|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|0
1638175480000|2021-11-29 08:44:40|5705.1|5705.1|5706.88|5706.88|5706.88|5706.88|5705.1|5705.1|0
1638175530000|2021-11-29 08:45:30|5707.52|5707.52|5709.3|5709.3|5709.3|5709.3|5707.52|5707.52|0
1638175560000|2021-11-29 08:46:00|5707.52|5707.52|5703.97|5703.97|5707.52|5707.52|5703.97|5703.97|0
1638175690000|2021-11-29 08:48:10|5703.64|5703.64|5696.37|5696.37|5703.64|5703.64|5696.37|5696.37|0
1638175750000|2021-11-29 08:49:10|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|0
1638175760000|2021-11-29 08:49:20|5692.16|5692.16|5691.84|5691.84|5692.16|5692.16|5691.84|5691.84|0
1638175770000|2021-11-29 08:49:30|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|0
1638175780000|2021-11-29 08:49:40|5692.16|5692.16|5690.38|5690.38|5692.16|5692.16|5690.38|5690.38|0
1638175790000|2021-11-29 08:49:50|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|0
1638175800000|2021-11-29 08:50:00|5688.93|5688.93|5688.93|5688.93|5688.93|5688.93|5688.93|5688.93|0
1638175820000|2021-11-29 08:50:20|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|0
1638175860000|2021-11-29 08:51:00|5693.46|5693.46|5691.68|5691.68|5693.46|5693.46|5691.68|5691.68|0
1638175880000|2021-11-29 08:51:20|5693.46|5693.46|5693.46|5693.46|5693.46|5693.46|5693.46|5693.46|0
1638175930000|2021-11-29 08:52:10|5695.23|5695.23|5697.01|5697.01|5697.01|5697.01|5695.23|5695.23|0
1638175940000|2021-11-29 08:52:20|5695.23|5695.23|5697.01|5697.01|5697.01|5697.01|5695.23|5695.23|0
1638175980000|2021-11-29 08:53:00|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|0
1638175990000|2021-11-29 08:53:10|5697.01|5697.01|5697.01|5697.01|5697.01|5697.01|5697.01|5697.01|0
1638176020000|2021-11-29 08:53:40|5695.23|5695.23|5697.01|5697.01|5697.01|5697.01|5695.23|5695.23|0
1638176060000|2021-11-29 08:54:20|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|0
1638176080000|2021-11-29 08:54:40|5694.59|5694.59|5696.37|5696.37|5696.37|5696.37|5694.59|5694.59|0
1638176110000|2021-11-29 08:55:10|5697.34|5697.34|5697.34|5697.34|5697.34|5697.34|5697.34|5697.34|0
1638176120000|2021-11-29 08:55:20|5699.12|5699.12|5697.34|5697.34|5699.12|5699.12|5697.34|5697.34|0
1638176160000|2021-11-29 08:56:00|5696.37|5696.37|5695.72|5695.72|5696.37|5696.37|5695.72|5695.72|0
1638176220000|2021-11-29 08:57:00|5697.34|5697.34|5697.34|5697.34|5697.66|5697.66|5697.34|5697.34|0
1638176230000|2021-11-29 08:57:10|5700.89|5700.89|5702.67|5702.67|5702.67|5702.67|5700.89|5700.89|0
1638176300000|2021-11-29 08:58:20|5699.12|5699.12|5699.12|5699.12|5699.12|5699.12|5699.12|5699.12|0
1638176320000|2021-11-29 08:58:40|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|0
1638176330000|2021-11-29 08:58:50|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|0
1638176340000|2021-11-29 08:59:00|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|0
1638176370000|2021-11-29 08:59:30|5703.48|5703.48|5705.26|5705.26|5705.26|5705.26|5703.48|5703.48|0
1638176420000|2021-11-29 09:00:20|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|0
1638176530000|2021-11-29 09:02:10|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|0
1638176540000|2021-11-29 09:02:20|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|0
1638176570000|2021-11-29 09:02:50|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|0
1638176590000|2021-11-29 09:03:10|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|0
1638176600000|2021-11-29 09:03:20|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638176660000|2021-11-29 09:04:20|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|0
1638176670000|2021-11-29 09:04:30|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|0
1638176760000|2021-11-29 09:06:00|5705.26|5705.26|5705.26|5705.26|5705.26|5705.26|5705.26|5705.26|0
1638176820000|2021-11-29 09:07:00|5710.6|5710.6|5710.6|5710.6|5710.6|5710.6|5710.6|5710.6|0
1638176840000|2021-11-29 09:07:20|5713.19|5713.19|5711.89|5711.89|5713.19|5713.19|5711.89|5711.89|0
1638176870000|2021-11-29 09:07:50|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|0
1638176880000|2021-11-29 09:08:00|5713.67|5713.67|5714.32|5714.32|5714.32|5714.32|5713.67|5713.67|0
1638176940000|2021-11-29 09:09:00|5712.54|5712.54|5712.54|5712.54|5712.54|5712.54|5712.54|5712.54|0
1638177010000|2021-11-29 09:10:10|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|0
1638177030000|2021-11-29 09:10:30|5709.79|5709.79|5706.23|5706.23|5709.79|5709.79|5706.23|5706.23|0
1638177040000|2021-11-29 09:10:40|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|0
1638177060000|2021-11-29 09:11:00|5709.79|5709.79|5709.79|5709.79|5709.79|5709.79|5709.79|5709.79|0
1638177080000|2021-11-29 09:11:20|5713.35|5713.35|5713.35|5713.35|5713.35|5713.35|5713.35|5713.35|0
1638177090000|2021-11-29 09:11:30|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|0
1638177170000|2021-11-29 09:12:50|5713.35|5713.35|5713.35|5713.35|5713.35|5713.35|5713.35|5713.35|0
1638177180000|2021-11-29 09:13:00|5715.13|5715.13|5718.68|5718.68|5718.68|5718.68|5715.13|5715.13|0
1638177190000|2021-11-29 09:13:10|5720.46|5720.46|5720.46|5720.46|5720.46|5720.46|5720.46|5720.46|0
1638177210000|2021-11-29 09:13:30|5721.11|5721.11|5721.11|5721.11|5721.11|5721.11|5721.11|5721.11|0
1638177220000|2021-11-29 09:13:40|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|5719.33|0
1638177260000|2021-11-29 09:14:20|5718.04|5718.04|5714.16|5714.16|5718.04|5718.04|5714.16|5714.16|0
1638177270000|2021-11-29 09:14:30|5715.93|5715.93|5715.93|5715.93|5715.93|5715.93|5715.93|5715.93|0
1638177310000|2021-11-29 09:15:10|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|0
1638177330000|2021-11-29 09:15:30|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|0
1638177370000|2021-11-29 09:16:10|5712.54|5712.54|5712.54|5712.54|5712.54|5712.54|5712.54|5712.54|0
1638177400000|2021-11-29 09:16:40|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|0
1638177470000|2021-11-29 09:17:50|5706.23|5706.23|5706.23|5706.23|5706.23|5706.23|5706.23|5706.23|0
1638177480000|2021-11-29 09:18:00|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|0
1638177510000|2021-11-29 09:18:30|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638177570000|2021-11-29 09:19:30|5700.57|5700.57|5699.6|5699.6|5700.57|5700.57|5699.6|5699.6|0
1638177590000|2021-11-29 09:19:50|5701.38|5701.38|5701.38|5701.38|5701.38|5701.38|5701.38|5701.38|0
1638177600000|2021-11-29 09:20:00|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|0
1638177610000|2021-11-29 09:20:10|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|5699.28|0
1638177630000|2021-11-29 09:20:30|5698.95|5698.95|5698.95|5698.95|5698.95|5698.95|5698.95|5698.95|0
1638177650000|2021-11-29 09:20:50|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|0
1638177710000|2021-11-29 09:21:50|5700.73|5700.73|5697.98|5697.98|5700.73|5700.73|5697.98|5697.98|0
1638177780000|2021-11-29 09:23:00|5696.2|5696.2|5696.85|5696.85|5696.85|5696.85|5694.42|5694.42|0
1638177880000|2021-11-29 09:24:40|5700.41|5700.41|5700.41|5700.41|5700.41|5700.41|5700.41|5700.41|0
1638177930000|2021-11-29 09:25:30|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|0
1638177960000|2021-11-29 09:26:00|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|0
1638178010000|2021-11-29 09:26:50|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|0
1638178040000|2021-11-29 09:27:20|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|0
1638178130000|2021-11-29 09:28:50|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638178140000|2021-11-29 09:29:00|5702.19|5702.19|5701.86|5701.86|5702.51|5702.51|5701.86|5701.86|0
1638178150000|2021-11-29 09:29:10|5701.22|5701.22|5699.92|5699.92|5701.22|5701.22|5699.92|5699.92|0
1638178160000|2021-11-29 09:29:20|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638178170000|2021-11-29 09:29:30|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|0
1638178180000|2021-11-29 09:29:40|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|0
1638178190000|2021-11-29 09:29:50|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|0
1638178240000|2021-11-29 09:30:40|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|0
1638178250000|2021-11-29 09:30:50|5699.12|5699.12|5698.79|5698.79|5699.12|5699.12|5698.79|5698.79|0
1638178270000|2021-11-29 09:31:10|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|0
1638178300000|2021-11-29 09:31:40|5696.04|5696.04|5697.66|5697.66|5697.66|5697.66|5696.04|5696.04|0
1638178310000|2021-11-29 09:31:50|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|0
1638178320000|2021-11-29 09:32:00|5697.66|5697.66|5696.2|5696.2|5697.66|5697.66|5695.56|5695.56|0
1638178330000|2021-11-29 09:32:10|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|5695.23|5695.23|0
1638178340000|2021-11-29 09:32:20|5695.23|5695.23|5693.62|5693.62|5695.23|5695.23|5693.62|5693.62|0
1638178350000|2021-11-29 09:32:30|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1638178360000|2021-11-29 09:32:40|5693.62|5693.62|5695.39|5695.39|5695.39|5695.39|5693.62|5693.62|0
1638178370000|2021-11-29 09:32:50|5697.17|5697.17|5692.64|5692.64|5697.17|5697.17|5692.64|5692.64|0
1638178380000|2021-11-29 09:33:00|5691.67|5691.67|5693.45|5693.45|5693.45|5693.45|5691.67|5691.67|0
1638178390000|2021-11-29 09:33:10|5693.78|5693.78|5693.78|5693.78|5693.78|5693.78|5693.78|5693.78|0
1638178400000|2021-11-29 09:33:20|5690.22|5690.22|5689.89|5689.89|5690.22|5690.22|5689.89|5689.89|0
1638178410000|2021-11-29 09:33:30|5691.19|5691.19|5691.19|5691.19|5691.19|5691.19|5691.19|5691.19|0
1638178420000|2021-11-29 09:33:40|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|0
1638178430000|2021-11-29 09:33:50|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|0
1638178440000|2021-11-29 09:34:00|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|0
1638178450000|2021-11-29 09:34:10|5693.62|5693.62|5697.17|5697.17|5697.17|5697.17|5693.62|5693.62|0
1638178460000|2021-11-29 09:34:20|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|5693.62|0
1638178520000|2021-11-29 09:35:20|5695.39|5695.39|5693.62|5693.62|5695.39|5695.39|5693.62|5693.62|0
1638178560000|2021-11-29 09:36:00|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|5691.84|0
1638178570000|2021-11-29 09:36:10|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|0
1638178580000|2021-11-29 09:36:20|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1638178620000|2021-11-29 09:37:00|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|0
1638178630000|2021-11-29 09:37:10|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|0
1638178640000|2021-11-29 09:37:20|5694.26|5694.26|5694.91|5694.91|5694.91|5694.91|5694.26|5694.26|0
1638178660000|2021-11-29 09:37:40|5691.35|5691.35|5691.35|5691.35|5691.35|5691.35|5691.35|5691.35|0
1638178670000|2021-11-29 09:37:50|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|0
1638178740000|2021-11-29 09:39:00|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|5687.8|0
1638178750000|2021-11-29 09:39:10|5689.57|5689.57|5691.35|5691.35|5691.35|5691.35|5689.57|5689.57|0
1638178760000|2021-11-29 09:39:20|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|0
1638178860000|2021-11-29 09:41:00|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|5692.81|0
1638178870000|2021-11-29 09:41:10|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|0
1638178890000|2021-11-29 09:41:30|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|0
1638178910000|2021-11-29 09:41:50|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|0
1638178950000|2021-11-29 09:42:30|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|0
1638178970000|2021-11-29 09:42:50|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|0
1638179000000|2021-11-29 09:43:20|5697.82|5697.82|5700.57|5700.57|5700.57|5700.57|5697.82|5697.82|0
1638179010000|2021-11-29 09:43:30|5702.35|5702.35|5698.79|5698.79|5702.35|5702.35|5698.79|5698.79|0
1638179090000|2021-11-29 09:44:50|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|0
1638179130000|2021-11-29 09:45:30|5702.35|5702.35|5703.64|5703.64|5703.64|5703.64|5702.35|5702.35|0
1638179160000|2021-11-29 09:46:00|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|0
1638179230000|2021-11-29 09:47:10|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|0
1638179290000|2021-11-29 09:48:10|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|0
1638179300000|2021-11-29 09:48:20|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|0
1638179370000|2021-11-29 09:49:30|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|0
1638179410000|2021-11-29 09:50:10|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638179440000|2021-11-29 09:50:40|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|0
1638179500000|2021-11-29 09:51:40|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|0
1638179510000|2021-11-29 09:51:50|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|0
1638179520000|2021-11-29 09:52:00|5698.14|5698.14|5696.37|5696.37|5698.14|5698.14|5696.37|5696.37|0
1638179550000|2021-11-29 09:52:30|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|5694.59|0
1638179560000|2021-11-29 09:52:40|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|0
1638179570000|2021-11-29 09:52:50|5690.38|5690.38|5688.44|5688.44|5690.38|5690.38|5688.44|5688.44|0
1638179580000|2021-11-29 09:53:00|5686.66|5686.66|5686.66|5686.66|5686.66|5686.66|5686.66|5686.66|0
1638179590000|2021-11-29 09:53:10|5688.44|5688.44|5690.22|5690.22|5692|5692|5688.44|5688.44|0
1638179630000|2021-11-29 09:53:50|5693.78|5693.78|5693.78|5693.78|5693.78|5693.78|5693.78|5693.78|0
1638179640000|2021-11-29 09:54:00|5692|5692|5692|5692|5692|5692|5692|5692|0
1638179710000|2021-11-29 09:55:10|5695.55|5695.55|5695.55|5695.55|5695.55|5695.55|5695.55|5695.55|0
1638179720000|2021-11-29 09:55:20|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|0
1638179750000|2021-11-29 09:55:50|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|0
1638179770000|2021-11-29 09:56:10|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|0
1638179780000|2021-11-29 09:56:20|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|0
1638179830000|2021-11-29 09:57:10|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|0
1638179910000|2021-11-29 09:58:30|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|0
1638179930000|2021-11-29 09:58:50|5693.94|5693.94|5690.38|5690.38|5693.94|5693.94|5690.38|5690.38|0
1638179940000|2021-11-29 09:59:00|5690.05|5690.05|5691.35|5691.35|5691.35|5691.35|5690.05|5690.05|0
1638179980000|2021-11-29 09:59:40|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|0
1638180000000|2021-11-29 10:00:00|5691.35|5691.35|5691.35|5691.35|5691.35|5691.35|5691.35|5691.35|0
1638180050000|2021-11-29 10:00:50|5692.64|5692.64|5692.64|5692.64|5692.97|5692.97|5692.64|5692.64|0
1638180090000|2021-11-29 10:01:30|5694.42|5694.42|5694.42|5694.42|5694.42|5694.42|5692.64|5692.64|0
1638180100000|2021-11-29 10:01:40|5696.2|5696.2|5696.2|5696.2|5696.2|5696.2|5696.2|5696.2|0
1638180110000|2021-11-29 10:01:50|5696.85|5696.85|5697.17|5697.17|5697.17|5697.17|5696.85|5696.85|0
1638180120000|2021-11-29 10:02:00|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|0
1638180130000|2021-11-29 10:02:10|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|0
1638180180000|2021-11-29 10:03:00|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|0
1638180190000|2021-11-29 10:03:10|5694.75|5694.75|5694.75|5694.75|5694.75|5694.75|5694.75|5694.75|0
1638180240000|2021-11-29 10:04:00|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|0
1638180260000|2021-11-29 10:04:20|5695.88|5695.88|5692.48|5692.48|5695.88|5695.88|5692.48|5692.48|0
1638180270000|2021-11-29 10:04:30|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|0
1638180290000|2021-11-29 10:04:50|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|0
1638180340000|2021-11-29 10:05:40|5693.13|5693.13|5694.91|5694.91|5694.91|5694.91|5693.13|5693.13|0
1638180380000|2021-11-29 10:06:20|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|0
1638180390000|2021-11-29 10:06:30|5691.35|5691.35|5691.35|5691.35|5691.35|5691.35|5691.35|5691.35|0
1638180420000|2021-11-29 10:07:00|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|0
1638180430000|2021-11-29 10:07:10|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|0
1638180460000|2021-11-29 10:07:40|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|0
1638180480000|2021-11-29 10:08:00|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|0
1638180540000|2021-11-29 10:09:00|5688.28|5688.28|5688.92|5688.92|5688.92|5688.92|5688.28|5688.28|0
1638180590000|2021-11-29 10:09:50|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|0
1638180620000|2021-11-29 10:10:20|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|0
1638180640000|2021-11-29 10:10:40|5692.48|5692.48|5691.83|5691.83|5692.48|5692.48|5691.83|5691.83|0
1638180650000|2021-11-29 10:10:50|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|5692.16|0
1638180720000|2021-11-29 10:12:00|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1638180760000|2021-11-29 10:12:40|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|0
1638180790000|2021-11-29 10:13:10|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|0
1638180800000|2021-11-29 10:13:20|5695.07|5695.07|5695.07|5695.07|5695.07|5695.07|5695.07|5695.07|0
1638180840000|2021-11-29 10:14:00|5691.51|5691.51|5691.51|5691.51|5691.51|5691.51|5691.51|5691.51|0
1638181000000|2021-11-29 10:16:40|5695.07|5695.07|5695.07|5695.07|5695.07|5695.07|5695.07|5695.07|0
1638181010000|2021-11-29 10:16:50|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|5693.29|0
1638181090000|2021-11-29 10:18:10|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|0
1638181160000|2021-11-29 10:19:20|5695.23|5695.23|5694.91|5694.91|5695.23|5695.23|5694.91|5694.91|0
1638181300000|2021-11-29 10:21:40|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|0
1638181330000|2021-11-29 10:22:10|5695.23|5695.23|5698.79|5698.79|5700.57|5700.57|5695.23|5695.23|0
1638181380000|2021-11-29 10:23:00|5699.44|5699.44|5702.99|5702.99|5702.99|5702.99|5699.44|5699.44|0
1638181510000|2021-11-29 10:25:10|5702.35|5702.35|5702.67|5702.67|5702.67|5702.67|5702.35|5702.35|0
1638181640000|2021-11-29 10:27:20|5700.89|5700.89|5700.24|5700.24|5700.89|5700.89|5700.24|5700.24|0
1638181660000|2021-11-29 10:27:40|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|0
1638181720000|2021-11-29 10:28:40|5699.44|5699.44|5701.21|5701.21|5701.21|5701.21|5699.44|5699.44|0
1638181730000|2021-11-29 10:28:50|5702.51|5702.51|5702.83|5702.83|5702.83|5702.83|5702.51|5702.51|0
1638181760000|2021-11-29 10:29:20|5702.51|5702.51|5701.86|5701.86|5702.51|5702.51|5701.86|5701.86|0
1638181770000|2021-11-29 10:29:30|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|0
1638181780000|2021-11-29 10:29:40|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|0
1638181790000|2021-11-29 10:29:50|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|0
1638181800000|2021-11-29 10:30:00|5700.41|5700.41|5698.63|5698.63|5700.41|5700.41|5698.63|5698.63|0
1638181830000|2021-11-29 10:30:30|5700.41|5700.41|5700.41|5700.41|5700.41|5700.41|5700.41|5700.41|0
1638181890000|2021-11-29 10:31:30|5700.73|5700.73|5700.73|5700.73|5700.73|5700.73|5700.73|5700.73|0
1638181910000|2021-11-29 10:31:50|5706.07|5706.07|5704.29|5704.29|5706.07|5706.07|5704.29|5704.29|0
1638181930000|2021-11-29 10:32:10|5703.64|5703.64|5703.32|5703.32|5703.64|5703.64|5703.32|5703.32|0
1638181960000|2021-11-29 10:32:40|5703.96|5703.96|5705.58|5705.58|5705.58|5705.58|5703.96|5703.96|0
1638181970000|2021-11-29 10:32:50|5706.55|5706.55|5702.35|5702.35|5706.55|5706.55|5702.35|5702.35|0
1638181980000|2021-11-29 10:33:00|5704.13|5704.13|5704.77|5704.77|5704.77|5704.77|5704.13|5704.13|0
1638181990000|2021-11-29 10:33:10|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638182000000|2021-11-29 10:33:20|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|0
1638182010000|2021-11-29 10:33:30|5706.23|5706.23|5706.23|5706.23|5706.23|5706.23|5706.23|5706.23|0
1638182020000|2021-11-29 10:33:40|5707.2|5707.2|5703.64|5703.64|5707.2|5707.2|5702.35|5702.35|0
1638182050000|2021-11-29 10:34:10|5701.05|5701.05|5697.49|5697.49|5701.05|5701.05|5697.49|5697.49|0
1638182060000|2021-11-29 10:34:20|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|5695.71|0
1638182100000|2021-11-29 10:35:00|5693.94|5693.94|5693.61|5693.61|5693.94|5693.94|5693.61|5693.61|0
1638182110000|2021-11-29 10:35:10|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|5695.39|0
1638182170000|2021-11-29 10:36:10|5691.83|5691.83|5691.83|5691.83|5691.83|5691.83|5691.83|5691.83|0
1638182200000|2021-11-29 10:36:40|5690.21|5690.21|5690.21|5690.21|5690.21|5690.21|5690.21|5690.21|0
1638182220000|2021-11-29 10:37:00|5693.77|5693.77|5693.77|5693.77|5693.77|5693.77|5693.77|5693.77|0
1638182240000|2021-11-29 10:37:20|5691.99|5691.99|5691.99|5691.99|5691.99|5691.99|5691.99|5691.99|0
1638182350000|2021-11-29 10:39:10|5692.32|5692.32|5692.96|5692.96|5692.96|5692.96|5692.32|5692.32|0
1638182360000|2021-11-29 10:39:20|5696.52|5696.52|5698.3|5698.3|5698.3|5698.3|5696.52|5696.52|0
1638182400000|2021-11-29 10:40:00|5696.52|5696.52|5696.52|5696.52|5696.52|5696.52|5696.52|5696.52|0
1638182410000|2021-11-29 10:40:10|5696.85|5696.85|5696.85|5696.85|5696.85|5696.85|5696.85|5696.85|0
1638182420000|2021-11-29 10:40:20|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|0
1638182470000|2021-11-29 10:41:10|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|0
1638182480000|2021-11-29 10:41:20|5700.73|5700.73|5700.73|5700.73|5700.73|5700.73|5700.73|5700.73|0
1638182490000|2021-11-29 10:41:30|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|5702.51|0
1638182510000|2021-11-29 10:41:50|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|0
1638182520000|2021-11-29 10:42:00|5700.08|5700.08|5698.3|5698.3|5700.08|5700.08|5698.3|5698.3|0
1638182530000|2021-11-29 10:42:10|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|0
1638182570000|2021-11-29 10:42:50|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|0
1638182580000|2021-11-29 10:43:00|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|0
1638182630000|2021-11-29 10:43:50|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|0
1638182700000|2021-11-29 10:45:00|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|0
1638182740000|2021-11-29 10:45:40|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|0
1638182750000|2021-11-29 10:45:50|5699.6|5699.6|5699.92|5699.92|5699.92|5699.92|5699.6|5699.6|0
1638182960000|2021-11-29 10:49:20|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|0
1638182970000|2021-11-29 10:49:30|5703.48|5703.48|5703.48|5703.48|5703.48|5703.48|5703.48|5703.48|0
1638183000000|2021-11-29 10:50:00|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|0
1638183140000|2021-11-29 10:52:20|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638183260000|2021-11-29 10:54:20|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|0
1638183380000|2021-11-29 10:56:20|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638183450000|2021-11-29 10:57:30|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|0
1638183470000|2021-11-29 10:57:50|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638183600000|2021-11-29 11:00:00|5702.99|5702.99|5702.35|5702.35|5702.99|5702.99|5702.35|5702.35|0
1638183630000|2021-11-29 11:00:30|5704.12|5704.12|5705.1|5705.1|5705.1|5705.1|5704.12|5704.12|0
1638183640000|2021-11-29 11:00:40|5705.42|5705.42|5705.74|5705.74|5705.74|5705.74|5705.42|5705.42|0
1638183730000|2021-11-29 11:02:10|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|0
1638183950000|2021-11-29 11:05:50|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|0
1638183960000|2021-11-29 11:06:00|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638184060000|2021-11-29 11:07:40|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|0
1638184120000|2021-11-29 11:08:40|5707.68|5707.68|5707.68|5707.68|5707.68|5707.68|5707.68|5707.68|0
1638184190000|2021-11-29 11:09:50|5711.24|5711.24|5709.46|5709.46|5711.24|5711.24|5709.46|5709.46|0
1638184200000|2021-11-29 11:10:00|5711.24|5711.24|5712.21|5712.21|5712.21|5712.21|5711.24|5711.24|0
1638184220000|2021-11-29 11:10:20|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|0
1638184230000|2021-11-29 11:10:30|5714.64|5714.64|5715.28|5715.28|5715.28|5715.28|5714.64|5714.64|0
1638184240000|2021-11-29 11:10:40|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|0
1638184280000|2021-11-29 11:11:20|5717.71|5717.71|5718.03|5718.03|5718.03|5718.03|5717.71|5717.71|0
1638184330000|2021-11-29 11:12:10|5716.25|5716.25|5712.7|5712.7|5716.25|5716.25|5712.7|5712.7|0
1638184360000|2021-11-29 11:12:40|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|0
1638184530000|2021-11-29 11:15:30|5715.61|5715.61|5715.61|5715.61|5715.61|5715.61|5713.83|5713.83|0
1638184540000|2021-11-29 11:15:40|5713.83|5713.83|5713.51|5713.51|5713.83|5713.83|5713.51|5713.51|0
1638184550000|2021-11-29 11:15:50|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|0
1638184560000|2021-11-29 11:16:00|5713.51|5713.51|5713.51|5713.51|5713.51|5713.51|5713.51|5713.51|0
1638184630000|2021-11-29 11:17:10|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|0
1638184650000|2021-11-29 11:17:30|5714.96|5714.96|5714.96|5714.96|5714.96|5714.96|5714.96|5714.96|0
1638184870000|2021-11-29 11:21:10|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|0
1638184890000|2021-11-29 11:21:30|5716.42|5716.42|5714.64|5714.64|5716.42|5716.42|5714.64|5714.64|0
1638184960000|2021-11-29 11:22:40|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|0
1638185010000|2021-11-29 11:23:30|5714.96|5714.96|5714.96|5714.96|5714.96|5714.96|5714.96|5714.96|0
1638185130000|2021-11-29 11:25:30|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|0
1638185220000|2021-11-29 11:27:00|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|0
1638185260000|2021-11-29 11:27:40|5719.49|5719.49|5719.49|5719.49|5719.49|5719.49|5719.49|5719.49|0
1638185270000|2021-11-29 11:27:50|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|0
1638185300000|2021-11-29 11:28:20|5715.93|5715.93|5715.93|5715.93|5715.93|5715.93|5715.93|5715.93|0
1638185320000|2021-11-29 11:28:40|5721.27|5721.27|5721.27|5721.27|5721.27|5721.27|5721.27|5721.27|0
1638185340000|2021-11-29 11:29:00|5717.71|5717.71|5719.49|5719.49|5719.49|5719.49|5717.71|5717.71|0
1638185400000|2021-11-29 11:30:00|5719.16|5719.16|5719.16|5719.16|5719.16|5719.16|5719.16|5719.16|0
1638185410000|2021-11-29 11:30:10|5719.49|5719.49|5719.49|5719.49|5719.49|5719.49|5719.49|5719.49|0
1638185660000|2021-11-29 11:34:20|5721.27|5721.27|5721.27|5721.27|5721.27|5721.27|5721.27|5721.27|0
1638185710000|2021-11-29 11:35:10|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|0
1638185730000|2021-11-29 11:35:30|5720.62|5720.62|5720.3|5720.3|5720.62|5720.62|5720.3|5720.3|0
1638185880000|2021-11-29 11:38:00|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|5719.65|0
1638185900000|2021-11-29 11:38:20|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|0
1638186000000|2021-11-29 11:40:00|5718.19|5718.19|5719.97|5719.97|5719.97|5719.97|5718.19|5718.19|0
1638186060000|2021-11-29 11:41:00|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|5721.75|0
1638186150000|2021-11-29 11:42:30|5719.97|5719.97|5719.97|5719.97|5719.97|5719.97|5719.97|5719.97|0
1638186160000|2021-11-29 11:42:40|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|0
1638186170000|2021-11-29 11:42:50|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|5717.87|0
1638186360000|2021-11-29 11:46:00|5718.84|5718.84|5718.84|5718.84|5718.84|5718.84|5718.84|5718.84|0
1638186510000|2021-11-29 11:48:30|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|5715.28|0
1638186520000|2021-11-29 11:48:40|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|0
1638186610000|2021-11-29 11:50:10|5713.51|5713.51|5713.51|5713.51|5713.51|5713.51|5713.51|5713.51|0
1638186640000|2021-11-29 11:50:40|5713.18|5713.18|5712.21|5712.21|5713.18|5713.18|5712.21|5712.21|0
1638186680000|2021-11-29 11:51:20|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|0
1638186780000|2021-11-29 11:53:00|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|0
1638186810000|2021-11-29 11:53:30|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|0
1638186880000|2021-11-29 11:54:40|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|0
1638186890000|2021-11-29 11:54:50|5697.66|5697.66|5695.88|5695.88|5697.66|5697.66|5695.88|5695.88|0
1638186970000|2021-11-29 11:56:10|5696.85|5696.85|5696.85|5696.85|5696.85|5696.85|5696.85|5696.85|0
1638186990000|2021-11-29 11:56:30|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|5698.63|0
1638187180000|2021-11-29 11:59:40|5693.29|5693.29|5694.42|5694.42|5695.07|5695.07|5693.29|5693.29|0
1638187190000|2021-11-29 11:59:50|5696.2|5696.2|5697.98|5697.98|5697.98|5697.98|5696.2|5696.2|0
1638187200000|2021-11-29 12:00:00|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|5699.76|0
1638187310000|2021-11-29 12:01:50|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|5697.98|0
1638187320000|2021-11-29 12:02:00|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|5701.54|0
1638187350000|2021-11-29 12:02:30|5701.21|5701.21|5701.21|5701.21|5701.21|5701.21|5701.21|5701.21|0
1638187360000|2021-11-29 12:02:40|5702.99|5702.99|5701.21|5701.21|5702.99|5702.99|5701.21|5701.21|0
1638187380000|2021-11-29 12:03:00|5700.89|5700.89|5700.24|5700.24|5700.89|5700.89|5700.24|5700.24|0
1638187390000|2021-11-29 12:03:10|5701.21|5701.21|5701.21|5701.21|5701.21|5701.21|5701.21|5701.21|0
1638187430000|2021-11-29 12:03:50|5701.54|5701.54|5701.86|5701.86|5701.86|5701.86|5701.54|5701.54|0
1638187470000|2021-11-29 12:04:30|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|0
1638187480000|2021-11-29 12:04:40|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|0
1638187610000|2021-11-29 12:06:50|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|0
1638187620000|2021-11-29 12:07:00|5705.1|5705.1|5706.87|5706.87|5706.87|5706.87|5705.1|5705.1|0
1638187680000|2021-11-29 12:08:00|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|5705.1|0
1638187760000|2021-11-29 12:09:20|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|5703.32|0
1638187770000|2021-11-29 12:09:30|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|0
1638187790000|2021-11-29 12:09:50|5705.74|5705.74|5707.52|5707.52|5707.52|5707.52|5705.74|5705.74|0
1638188030000|2021-11-29 12:13:50|5706.55|5706.55|5707.2|5707.2|5707.2|5707.2|5706.55|5706.55|0
1638188050000|2021-11-29 12:14:10|5707.52|5707.52|5707.85|5707.85|5707.85|5707.85|5707.52|5707.52|0
1638188090000|2021-11-29 12:14:50|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638188100000|2021-11-29 12:15:00|5708.33|5708.33|5706.55|5706.55|5708.33|5708.33|5706.55|5706.55|0
1638188120000|2021-11-29 12:15:20|5705.58|5705.58|5705.58|5705.58|5705.58|5705.58|5705.58|5705.58|0
1638188170000|2021-11-29 12:16:10|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|0
1638188300000|2021-11-29 12:18:20|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|0
1638188330000|2021-11-29 12:18:50|5705.74|5705.74|5703.96|5703.96|5705.74|5705.74|5703.96|5703.96|0
1638188340000|2021-11-29 12:19:00|5704.61|5704.61|5703.96|5703.96|5704.61|5704.61|5703.96|5703.96|0
1638188370000|2021-11-29 12:19:30|5702.18|5702.18|5699.43|5699.43|5702.18|5702.18|5699.43|5699.43|0
1638188530000|2021-11-29 12:22:10|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|5698.46|0
1638188540000|2021-11-29 12:22:20|5698.14|5698.14|5698.94|5698.94|5700.89|5700.89|5698.14|5698.14|0
1638188600000|2021-11-29 12:23:20|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|5697.17|0
1638188630000|2021-11-29 12:23:50|5698.78|5698.78|5698.78|5698.78|5698.78|5698.78|5698.78|5698.78|0
1638188800000|2021-11-29 12:26:40|5700.56|5700.56|5700.56|5700.56|5700.56|5700.56|5700.56|5700.56|0
1638188940000|2021-11-29 12:29:00|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638188960000|2021-11-29 12:29:20|5699.11|5699.11|5699.11|5699.11|5699.11|5699.11|5699.11|5699.11|0
1638188970000|2021-11-29 12:29:30|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638189020000|2021-11-29 12:30:20|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|0
1638189030000|2021-11-29 12:30:30|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638189130000|2021-11-29 12:32:10|5699.11|5699.11|5702.67|5702.67|5702.67|5702.67|5699.11|5699.11|0
1638189180000|2021-11-29 12:33:00|5703.96|5703.96|5702.99|5702.99|5703.96|5703.96|5702.99|5702.99|0
1638189570000|2021-11-29 12:39:30|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|0
1638189630000|2021-11-29 12:40:30|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|5705.09|0
1638189770000|2021-11-29 12:42:50|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1638189820000|2021-11-29 12:43:40|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|0
1638189830000|2021-11-29 12:43:50|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|0
1638189870000|2021-11-29 12:44:30|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|0
1638190000000|2021-11-29 12:46:40|5704.28|5704.28|5704.28|5704.28|5704.28|5704.28|5704.28|5704.28|0
1638190170000|2021-11-29 12:49:30|5706.06|5706.06|5707.84|5707.84|5707.84|5707.84|5706.06|5706.06|0
1638190210000|2021-11-29 12:50:10|5706.06|5706.06|5706.06|5706.06|5706.06|5706.06|5706.06|5706.06|0
1638190230000|2021-11-29 12:50:30|5707.84|5707.84|5707.84|5707.84|5707.84|5707.84|5707.84|5707.84|0
1638190280000|2021-11-29 12:51:20|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|0
1638190300000|2021-11-29 12:51:40|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|0
1638190310000|2021-11-29 12:51:50|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|0
1638190460000|2021-11-29 12:54:20|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|0
1638190480000|2021-11-29 12:54:40|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|5708.17|0
1638190620000|2021-11-29 12:57:00|5709.94|5709.94|5708.17|5708.17|5709.94|5709.94|5708.17|5708.17|0
1638190680000|2021-11-29 12:58:00|5708.49|5708.49|5708.17|5708.17|5708.49|5708.49|5707.84|5707.84|0
1638190730000|2021-11-29 12:58:50|5708.49|5708.49|5708.49|5708.49|5708.49|5708.49|5708.49|5708.49|0
1638190810000|2021-11-29 13:00:10|5709.14|5709.14|5708.81|5708.81|5709.14|5709.14|5708.81|5708.81|0
1638190850000|2021-11-29 13:00:50|5709.14|5709.14|5709.14|5709.14|5709.14|5709.14|5709.14|5709.14|0
1638191050000|2021-11-29 13:04:10|5708.81|5708.81|5708.81|5708.81|5708.81|5708.81|5708.81|5708.81|0
1638191170000|2021-11-29 13:06:10|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|5710.59|0
1638191580000|2021-11-29 13:13:00|5708.81|5708.81|5708.49|5708.49|5708.81|5708.81|5708.49|5708.49|0
1638191650000|2021-11-29 13:14:10|5709.14|5709.14|5709.46|5709.46|5709.46|5709.46|5709.14|5709.14|0
1638191670000|2021-11-29 13:14:30|5707.68|5707.68|5707.68|5707.68|5707.68|5707.68|5707.68|5707.68|0
1638191750000|2021-11-29 13:15:50|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|5705.9|0
1638191760000|2021-11-29 13:16:00|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|0
1638191910000|2021-11-29 13:18:30|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|5704.12|0
1638192150000|2021-11-29 13:22:30|5704.77|5704.77|5706.07|5706.07|5706.07|5706.07|5704.77|5704.77|0
1638192190000|2021-11-29 13:23:10|5706.71|5706.71|5707.85|5707.85|5707.85|5707.85|5706.07|5706.07|0
1638192240000|2021-11-29 13:24:00|5709.62|5709.62|5710.6|5710.6|5710.6|5710.6|5709.62|5709.62|0
1638192280000|2021-11-29 13:24:40|5709.62|5709.62|5709.62|5709.62|5709.62|5709.62|5709.62|5709.62|0
1638192300000|2021-11-29 13:25:00|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|0
1638192310000|2021-11-29 13:25:10|5710.6|5710.6|5710.6|5710.6|5710.6|5710.6|5710.6|5710.6|0
1638192330000|2021-11-29 13:25:30|5710.92|5710.92|5710.92|5710.92|5710.92|5710.92|5710.92|5710.92|0
1638192370000|2021-11-29 13:26:10|5710.6|5710.6|5710.6|5710.6|5710.6|5710.6|5710.6|5710.6|0
1638192380000|2021-11-29 13:26:20|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|5710.27|0
1638192440000|2021-11-29 13:27:20|5709.95|5709.95|5709.62|5709.62|5709.95|5709.95|5709.62|5709.62|0
1638192640000|2021-11-29 13:30:40|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|0
1638192650000|2021-11-29 13:30:50|5707.85|5707.85|5707.52|5707.52|5707.85|5707.85|5707.52|5707.52|0
1638192660000|2021-11-29 13:31:00|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|0
1638192680000|2021-11-29 13:31:20|5707.52|5707.52|5707.52|5707.52|5707.52|5707.52|5707.52|5707.52|0
1638192740000|2021-11-29 13:32:20|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|0
1638192780000|2021-11-29 13:33:00|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|0
1638192910000|2021-11-29 13:35:10|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|0
1638192960000|2021-11-29 13:36:00|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|5703.96|0
1638193000000|2021-11-29 13:36:40|5703.64|5703.64|5703.32|5703.32|5703.64|5703.64|5703.32|5703.32|0
1638193030000|2021-11-29 13:37:10|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|0
1638193250000|2021-11-29 13:40:50|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|0
1638193320000|2021-11-29 13:42:00|5705.74|5705.74|5706.07|5706.07|5706.07|5706.07|5705.74|5705.74|0
1638193690000|2021-11-29 13:48:10|5707.85|5707.85|5709.62|5709.62|5709.62|5709.62|5707.85|5707.85|0
1638193730000|2021-11-29 13:48:50|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|0
1638193740000|2021-11-29 13:49:00|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|0
1638193870000|2021-11-29 13:51:10|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|0
1638193890000|2021-11-29 13:51:30|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|0
1638193930000|2021-11-29 13:52:10|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|0
1638194010000|2021-11-29 13:53:30|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|0
1638194130000|2021-11-29 13:55:30|5709.3|5709.3|5714.64|5714.64|5714.64|5714.64|5709.3|5709.3|0
1638194150000|2021-11-29 13:55:50|5716.42|5716.42|5716.42|5716.42|5716.42|5716.42|5716.42|5716.42|0
1638194170000|2021-11-29 13:56:10|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|5718.19|0
1638194180000|2021-11-29 13:56:20|5719.97|5719.97|5718.19|5718.19|5719.97|5719.97|5718.19|5718.19|0
1638194190000|2021-11-29 13:56:30|5718.52|5718.52|5718.52|5718.52|5720.3|5720.3|5718.52|5718.52|0
1638194250000|2021-11-29 13:57:30|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|0
1638194280000|2021-11-29 13:58:00|5717.06|5717.06|5720.62|5720.62|5720.62|5720.62|5717.06|5717.06|0
1638194320000|2021-11-29 13:58:40|5722.4|5722.4|5724.18|5724.18|5724.18|5724.18|5722.4|5722.4|0
1638194380000|2021-11-29 13:59:40|5729.51|5729.51|5729.51|5729.51|5729.51|5729.51|5729.51|5729.51|0
1638194410000|2021-11-29 14:00:10|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|5730.16|0
1638194460000|2021-11-29 14:01:00|5731.94|5731.94|5733.23|5733.23|5733.23|5733.23|5731.94|5731.94|0
1638194500000|2021-11-29 14:01:40|5730.81|5730.81|5730.16|5730.16|5730.81|5730.81|5730.16|5730.16|0
1638194520000|2021-11-29 14:02:00|5731.94|5731.94|5731.94|5731.94|5731.94|5731.94|5731.94|5731.94|0
1638194550000|2021-11-29 14:02:30|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|5730.64|0
1638194570000|2021-11-29 14:02:50|5731.94|5731.94|5732.26|5732.26|5732.26|5732.26|5731.94|5731.94|0
1638194640000|2021-11-29 14:04:00|5731.62|5731.62|5731.29|5731.29|5731.62|5731.62|5731.29|5731.29|0
1638194650000|2021-11-29 14:04:10|5733.07|5733.07|5736.63|5736.63|5736.63|5736.63|5733.07|5733.07|0
1638194670000|2021-11-29 14:04:30|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|0
1638194690000|2021-11-29 14:04:50|5734.2|5734.2|5734.2|5734.2|5734.2|5734.2|5734.2|5734.2|0
1638194820000|2021-11-29 14:07:00|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|5734.85|0
1638194860000|2021-11-29 14:07:40|5735.17|5735.17|5735.17|5735.17|5735.17|5735.17|5735.17|5735.17|0
1638194870000|2021-11-29 14:07:50|5735.5|5735.5|5735.5|5735.5|5735.5|5735.5|5735.5|5735.5|0
1638195050000|2021-11-29 14:10:50|5736.14|5736.14|5736.14|5736.14|5736.14|5736.14|5736.14|5736.14|0
1638195090000|2021-11-29 14:11:30|5735.82|5735.82|5734.04|5734.04|5735.82|5735.82|5734.04|5734.04|0
1638195120000|2021-11-29 14:12:00|5735.82|5735.82|5739.7|5739.7|5739.7|5739.7|5735.82|5735.82|0
1638195130000|2021-11-29 14:12:10|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|0
1638195150000|2021-11-29 14:12:30|5741.8|5741.8|5741.8|5741.8|5741.8|5741.8|5741.8|5741.8|0
1638195170000|2021-11-29 14:12:50|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|0
1638195190000|2021-11-29 14:13:10|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|0
1638195210000|2021-11-29 14:13:30|5736.47|5736.47|5736.47|5736.47|5736.47|5736.47|5736.47|5736.47|0
1638195220000|2021-11-29 14:13:40|5735.5|5735.5|5737.28|5737.28|5737.28|5737.28|5735.5|5735.5|0
1638195240000|2021-11-29 14:14:00|5737.6|5737.6|5737.6|5737.6|5737.6|5737.6|5737.6|5737.6|0
1638195270000|2021-11-29 14:14:30|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|0
1638195300000|2021-11-29 14:15:00|5740.03|5740.03|5741.8|5741.8|5741.8|5741.8|5740.03|5740.03|0
1638195350000|2021-11-29 14:15:50|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|0
1638195410000|2021-11-29 14:16:50|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|5738.25|0
1638195420000|2021-11-29 14:17:00|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|5740.03|0
1638195560000|2021-11-29 14:19:20|5740.35|5740.35|5740.03|5740.03|5740.35|5740.35|5740.03|5740.03|0
1638195620000|2021-11-29 14:20:20|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|0
1638195640000|2021-11-29 14:20:40|5737.12|5737.12|5735.34|5735.34|5737.12|5737.12|5735.34|5735.34|0
1638195660000|2021-11-29 14:21:00|5733.56|5733.56|5731.78|5731.78|5733.56|5733.56|5731.78|5731.78|0
1638195670000|2021-11-29 14:21:10|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|0
1638195780000|2021-11-29 14:23:00|5737.12|5737.12|5736.79|5736.79|5737.12|5737.12|5736.79|5736.79|0
1638195790000|2021-11-29 14:23:10|5735.01|5735.01|5735.01|5735.01|5735.01|5735.01|5731.46|5731.46|0
1638195900000|2021-11-29 14:25:00|5731.46|5731.46|5726.93|5726.93|5731.46|5731.46|5726.93|5726.93|0
1638195910000|2021-11-29 14:25:10|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|5727.25|0
1638196020000|2021-11-29 14:27:00|5729.03|5729.03|5729.03|5729.03|5729.03|5729.03|5729.03|5729.03|0
1638196050000|2021-11-29 14:27:30|5730.81|5730.81|5729.03|5729.03|5730.81|5730.81|5729.03|5729.03|0
1638196060000|2021-11-29 14:27:40|5729.68|5729.68|5729.35|5729.35|5729.68|5729.68|5729.35|5729.35|0
1638196140000|2021-11-29 14:29:00|5727.57|5727.57|5724.02|5724.02|5727.57|5727.57|5724.02|5724.02|0
1638196190000|2021-11-29 14:29:50|5722.24|5722.24|5722.24|5722.24|5722.24|5722.24|5722.24|5722.24|0
1638196200000|2021-11-29 14:30:00|5720.46|5720.46|5720.14|5720.14|5720.46|5720.46|5718.36|5718.36|0
1638196210000|2021-11-29 14:30:10|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|5721.91|0
1638196220000|2021-11-29 14:30:20|5720.14|5720.14|5720.14|5720.14|5720.14|5720.14|5720.14|5720.14|0
1638196270000|2021-11-29 14:31:10|5721.91|5721.91|5719.49|5719.49|5721.91|5721.91|5719.49|5719.49|0
1638196280000|2021-11-29 14:31:20|5714.15|5714.15|5717.71|5717.71|5717.71|5717.71|5708.82|5708.82|0
1638196290000|2021-11-29 14:31:30|5714.15|5714.15|5714.15|5714.15|5714.15|5714.15|5714.15|5714.15|0
1638196310000|2021-11-29 14:31:50|5712.37|5712.37|5708.82|5708.82|5712.37|5712.37|5708.82|5708.82|0
1638196320000|2021-11-29 14:32:00|5707.04|5707.04|5707.04|5707.04|5708.82|5708.82|5707.04|5707.04|0
1638196340000|2021-11-29 14:32:20|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|0
1638196350000|2021-11-29 14:32:30|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|5705.74|0
1638196380000|2021-11-29 14:33:00|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|0
1638196390000|2021-11-29 14:33:10|5701.54|5701.54|5706.87|5706.87|5706.87|5706.87|5701.54|5701.54|0
1638196400000|2021-11-29 14:33:20|5707.52|5707.52|5707.52|5707.52|5707.52|5707.52|5707.52|5707.52|0
1638196420000|2021-11-29 14:33:40|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|5707.52|5707.52|0
1638196440000|2021-11-29 14:34:00|5707.52|5707.52|5703.96|5703.96|5707.52|5707.52|5703.96|5703.96|0
1638196480000|2021-11-29 14:34:40|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|5704.61|0
1638196500000|2021-11-29 14:35:00|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|5706.39|0
1638196510000|2021-11-29 14:35:10|5704.61|5704.61|5702.83|5702.83|5704.61|5704.61|5702.83|5702.83|0
1638196540000|2021-11-29 14:35:40|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|0
1638196550000|2021-11-29 14:35:50|5700.08|5700.08|5701.86|5701.86|5701.86|5701.86|5698.3|5698.3|0
1638196560000|2021-11-29 14:36:00|5700.08|5700.08|5700.41|5700.41|5700.41|5700.41|5700.08|5700.08|0
1638196570000|2021-11-29 14:36:10|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|0
1638196590000|2021-11-29 14:36:30|5698.3|5698.3|5696.53|5696.53|5698.3|5698.3|5696.53|5696.53|0
1638196600000|2021-11-29 14:36:40|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|5698.3|0
1638196610000|2021-11-29 14:36:50|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|0
1638196620000|2021-11-29 14:37:00|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|5700.08|0
1638196630000|2021-11-29 14:37:10|5698.3|5698.3|5696.53|5696.53|5698.3|5698.3|5696.53|5696.53|0
1638196670000|2021-11-29 14:37:50|5695.55|5695.55|5695.55|5695.55|5695.55|5695.55|5695.55|5695.55|0
1638196680000|2021-11-29 14:38:00|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|0
1638196690000|2021-11-29 14:38:10|5693.45|5693.45|5693.45|5693.45|5693.45|5693.45|5693.45|5693.45|0
1638196710000|2021-11-29 14:38:30|5695.23|5695.23|5695.88|5695.88|5695.88|5695.88|5695.23|5695.23|0
1638196740000|2021-11-29 14:39:00|5694.1|5694.1|5694.75|5694.75|5694.75|5694.75|5692.32|5692.32|0
1638196800000|2021-11-29 14:40:00|5692.97|5692.97|5689.41|5689.41|5692.97|5692.97|5689.41|5689.41|0
1638196830000|2021-11-29 14:40:30|5691.19|5691.19|5697.5|5697.5|5697.5|5697.5|5691.19|5691.19|0
1638196840000|2021-11-29 14:40:40|5697.82|5697.82|5699.6|5699.6|5699.6|5699.6|5697.82|5697.82|0
1638196850000|2021-11-29 14:40:50|5699.28|5699.28|5698.95|5698.95|5699.28|5699.28|5697.17|5697.17|0
1638196870000|2021-11-29 14:41:10|5697.17|5697.17|5695.39|5695.39|5697.17|5697.17|5695.39|5695.39|0
1638196890000|2021-11-29 14:41:30|5697.17|5697.17|5697.82|5697.82|5697.82|5697.82|5697.17|5697.17|0
1638196980000|2021-11-29 14:43:00|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|5699.6|0
1638197000000|2021-11-29 14:43:20|5701.38|5701.38|5701.38|5701.38|5701.38|5701.38|5701.38|5701.38|0
1638197020000|2021-11-29 14:43:40|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|0
1638197030000|2021-11-29 14:43:50|5705.58|5705.58|5705.58|5705.58|5705.58|5705.58|5705.58|5705.58|0
1638197090000|2021-11-29 14:44:50|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|0
1638197120000|2021-11-29 14:45:20|5696.69|5696.69|5696.04|5696.04|5696.69|5696.69|5696.04|5696.04|0
1638197130000|2021-11-29 14:45:30|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|5697.82|0
1638197140000|2021-11-29 14:45:40|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|5697.5|0
1638197180000|2021-11-29 14:46:20|5698.14|5698.14|5699.92|5699.92|5699.92|5699.92|5698.14|5698.14|0
1638197190000|2021-11-29 14:46:30|5698.14|5698.14|5694.59|5694.59|5698.14|5698.14|5694.59|5694.59|0
1638197200000|2021-11-29 14:46:40|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|5698.14|0
1638197210000|2021-11-29 14:46:50|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|5696.37|0
1638197240000|2021-11-29 14:47:20|5696.04|5696.04|5697.82|5697.82|5697.82|5697.82|5696.04|5696.04|0
1638197250000|2021-11-29 14:47:30|5699.6|5699.6|5700.25|5700.25|5700.25|5700.25|5699.6|5699.6|0
1638197260000|2021-11-29 14:47:40|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|0
1638197290000|2021-11-29 14:48:10|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|0
1638197320000|2021-11-29 14:48:40|5699.92|5699.92|5698.14|5698.14|5699.92|5699.92|5698.14|5698.14|0
1638197330000|2021-11-29 14:48:50|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|5699.92|0
1638197380000|2021-11-29 14:49:40|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|5701.7|0
1638197390000|2021-11-29 14:49:50|5701.38|5701.38|5696.04|5696.04|5701.38|5701.38|5696.04|5696.04|0
1638197400000|2021-11-29 14:50:00|5694.26|5694.26|5696.04|5696.04|5696.04|5696.04|5692.48|5692.48|0
1638197410000|2021-11-29 14:50:10|5696.37|5696.37|5699.6|5699.6|5699.6|5699.6|5696.04|5696.04|0
1638197430000|2021-11-29 14:50:30|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|5703.16|0
1638197440000|2021-11-29 14:50:40|5705.58|5705.58|5703.8|5703.8|5705.58|5705.58|5703.8|5703.8|0
1638197450000|2021-11-29 14:50:50|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|0
1638197460000|2021-11-29 14:51:00|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|5700.57|0
1638197530000|2021-11-29 14:52:10|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|0
1638197580000|2021-11-29 14:53:00|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|5702.35|0
1638197590000|2021-11-29 14:53:10|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|0
1638197620000|2021-11-29 14:53:40|5705.91|5705.91|5705.91|5705.91|5707.68|5707.68|5705.91|5705.91|0
1638197640000|2021-11-29 14:54:00|5706.55|5706.55|5708.98|5708.98|5710.76|5710.76|5706.55|5706.55|0
1638197650000|2021-11-29 14:54:10|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|0
1638197660000|2021-11-29 14:54:20|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|0
1638197670000|2021-11-29 14:54:30|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|0
1638197680000|2021-11-29 14:54:40|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|0
1638197690000|2021-11-29 14:54:50|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|5708.98|0
1638197710000|2021-11-29 14:55:10|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|0
1638197720000|2021-11-29 14:55:20|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|5701.86|0
1638197730000|2021-11-29 14:55:30|5707.2|5707.2|5707.2|5707.2|5708.98|5708.98|5707.2|5707.2|0
1638197750000|2021-11-29 14:55:50|5710.76|5710.76|5713.18|5713.18|5713.18|5713.18|5710.76|5710.76|0
1638197770000|2021-11-29 14:56:10|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|5713.83|0
1638197820000|2021-11-29 14:57:00|5717.39|5717.39|5718.04|5718.04|5718.04|5718.04|5717.39|5717.39|0
1638197930000|2021-11-29 14:58:50|5714.48|5714.48|5714.48|5714.48|5714.48|5714.48|5714.48|5714.48|0
1638197950000|2021-11-29 14:59:10|5714.16|5714.16|5714.16|5714.16|5714.16|5714.16|5714.16|5714.16|0
1638197970000|2021-11-29 14:59:30|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|5717.71|0
1638197980000|2021-11-29 14:59:40|5715.93|5715.93|5714.96|5714.96|5715.93|5715.93|5714.96|5714.96|0
1638198000000|2021-11-29 15:00:00|5720.3|5720.3|5714.96|5714.96|5720.3|5720.3|5714.96|5714.96|0
1638198030000|2021-11-29 15:00:30|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|0
1638198050000|2021-11-29 15:00:50|5718.52|5718.52|5718.52|5718.52|5718.52|5718.52|5718.52|5718.52|0
1638198060000|2021-11-29 15:01:00|5720.3|5720.3|5720.3|5720.3|5720.3|5720.3|5720.3|5720.3|0
1638198070000|2021-11-29 15:01:10|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|0
1638198120000|2021-11-29 15:02:00|5718.52|5718.52|5720.3|5720.3|5720.3|5720.3|5716.74|5716.74|0
1638198130000|2021-11-29 15:02:10|5722.08|5722.08|5720.3|5720.3|5722.08|5722.08|5720.3|5720.3|0
1638198180000|2021-11-29 15:03:00|5718.52|5718.52|5716.26|5716.26|5718.52|5718.52|5714.96|5714.96|0
1638198190000|2021-11-29 15:03:10|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|5718.04|0
1638198210000|2021-11-29 15:03:30|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|5716.26|0
1638198220000|2021-11-29 15:03:40|5712.7|5712.7|5714.48|5714.48|5714.48|5714.48|5712.7|5712.7|0
1638198250000|2021-11-29 15:04:10|5713.83|5713.83|5713.51|5713.51|5713.83|5713.83|5713.51|5713.51|0
1638198260000|2021-11-29 15:04:20|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|0
1638198280000|2021-11-29 15:04:40|5711.08|5711.08|5711.08|5711.08|5711.08|5711.08|5711.08|5711.08|0
1638198290000|2021-11-29 15:04:50|5707.52|5707.52|5705.75|5705.75|5707.52|5707.52|5705.75|5705.75|0
1638198300000|2021-11-29 15:05:00|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|0
1638198320000|2021-11-29 15:05:20|5706.23|5706.23|5708.01|5708.01|5708.01|5708.01|5706.23|5706.23|0
1638198330000|2021-11-29 15:05:30|5709.79|5709.79|5709.79|5709.79|5709.79|5709.79|5709.79|5709.79|0
1638198350000|2021-11-29 15:05:50|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|0
1638198370000|2021-11-29 15:06:10|5709.79|5709.79|5709.79|5709.79|5709.79|5709.79|5709.79|5709.79|0
1638198410000|2021-11-29 15:06:50|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|5708.01|0
1638198460000|2021-11-29 15:07:40|5709.63|5709.63|5711.41|5711.41|5711.41|5711.41|5709.63|5709.63|0
1638198480000|2021-11-29 15:08:00|5712.05|5712.05|5711.73|5711.73|5712.05|5712.05|5711.73|5711.73|0
1638198490000|2021-11-29 15:08:10|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|0
1638198500000|2021-11-29 15:08:20|5709.63|5709.63|5706.07|5706.07|5709.63|5709.63|5706.07|5706.07|0
1638198520000|2021-11-29 15:08:40|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|0
1638198540000|2021-11-29 15:09:00|5709.63|5709.63|5709.63|5709.63|5709.63|5709.63|5709.63|5709.63|0
1638198550000|2021-11-29 15:09:10|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|5709.95|0
1638198630000|2021-11-29 15:10:30|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|5711.73|0
1638198660000|2021-11-29 15:11:00|5709.95|5709.95|5709.3|5709.3|5709.95|5709.95|5709.3|5709.3|0
1638198670000|2021-11-29 15:11:10|5709.63|5709.63|5709.63|5709.63|5709.95|5709.95|5709.63|5709.63|0
1638198680000|2021-11-29 15:11:20|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|0
1638198700000|2021-11-29 15:11:40|5708.17|5708.17|5709.95|5709.95|5709.95|5709.95|5708.17|5708.17|0
1638198720000|2021-11-29 15:12:00|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|0
1638198770000|2021-11-29 15:12:50|5707.52|5707.52|5707.52|5707.52|5707.52|5707.52|5707.52|5707.52|0
1638198790000|2021-11-29 15:13:10|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|0
1638198860000|2021-11-29 15:14:20|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|5702.03|0
1638198910000|2021-11-29 15:15:10|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|5702.67|0
1638198930000|2021-11-29 15:15:30|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|5704.45|0
1638198950000|2021-11-29 15:15:50|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|5704.13|0
1638198960000|2021-11-29 15:16:00|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|5704.77|0
1638198970000|2021-11-29 15:16:10|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|5706.55|0
1638198980000|2021-11-29 15:16:20|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|5708.33|0
1638199010000|2021-11-29 15:16:50|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|0
1638199020000|2021-11-29 15:17:00|5710.43|5710.43|5710.43|5710.43|5710.43|5710.43|5710.43|5710.43|0
1638199090000|2021-11-29 15:18:10|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|5710.11|0
1638199120000|2021-11-29 15:18:40|5710.43|5710.43|5710.43|5710.43|5710.43|5710.43|5710.43|5710.43|0
1638199170000|2021-11-29 15:19:30|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|5708.66|0
1638199200000|2021-11-29 15:20:00|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|5706.88|0
1638199210000|2021-11-29 15:20:10|5708.66|5708.66|5710.43|5710.43|5710.43|5710.43|5708.66|5708.66|0
1638199220000|2021-11-29 15:20:20|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|0
1638199250000|2021-11-29 15:20:50|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|5713.99|0
1638199270000|2021-11-29 15:21:10|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|5712.21|0
1638199280000|2021-11-29 15:21:20|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|5711.57|0
1638199310000|2021-11-29 15:21:50|5711.89|5711.89|5713.67|5713.67|5713.67|5713.67|5711.89|5711.89|0
1638199320000|2021-11-29 15:22:00|5715.45|5715.45|5716.09|5716.09|5716.09|5716.09|5715.45|5715.45|0
1638199380000|2021-11-29 15:23:00|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|5716.74|0
1638199400000|2021-11-29 15:23:20|5717.39|5717.39|5720.14|5720.14|5720.14|5720.14|5717.39|5717.39|0
1638199450000|2021-11-29 15:24:10|5720.79|5720.79|5723.21|5723.21|5723.21|5723.21|5720.79|5720.79|0
1638199510000|2021-11-29 15:25:10|5723.54|5723.54|5723.54|5723.54|5723.54|5723.54|5723.54|5723.54|0
1638199520000|2021-11-29 15:25:20|5721.76|5721.76|5721.76|5721.76|5721.76|5721.76|5721.76|5721.76|0
1638199570000|2021-11-29 15:26:10|5719.98|5719.98|5719.98|5719.98|5719.98|5719.98|5719.98|5719.98|0
1638199580000|2021-11-29 15:26:20|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|5719.01|0
1638199610000|2021-11-29 15:26:50|5715.45|5715.45|5715.45|5715.45|5715.45|5715.45|5715.45|5715.45|0
1638199620000|2021-11-29 15:27:00|5717.23|5717.23|5717.23|5717.23|5717.23|5717.23|5717.23|5717.23|0
1638199650000|2021-11-29 15:27:30|5716.58|5716.58|5716.58|5716.58|5716.58|5716.58|5716.58|5716.58|0
1638199660000|2021-11-29 15:27:40|5715.61|5715.61|5711.41|5711.41|5715.61|5715.61|5709.63|5709.63|0
1638199680000|2021-11-29 15:28:00|5711.73|5711.73|5712.38|5712.38|5712.38|5712.38|5711.73|5711.73|0
1638199700000|2021-11-29 15:28:20|5708.82|5708.82|5707.04|5707.04|5708.82|5708.82|5707.04|5707.04|0
1638199720000|2021-11-29 15:28:40|5708.82|5708.82|5708.82|5708.82|5708.82|5708.82|5708.82|5708.82|0
1638199730000|2021-11-29 15:28:50|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|5709.3|0
1638199800000|2021-11-29 15:30:00|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|5705.75|0
1638199810000|2021-11-29 15:30:10|5706.07|5706.07|5706.39|5706.39|5706.72|5706.72|5706.07|5706.07|0
1638199860000|2021-11-29 15:31:00|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|5705.42|0
1638199880000|2021-11-29 15:31:20|5703.64|5703.64|5706.88|5706.88|5706.88|5706.88|5703.32|5703.32|0
1638199890000|2021-11-29 15:31:30|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|5707.85|0
1638199900000|2021-11-29 15:31:40|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|5703.64|0
1638199910000|2021-11-29 15:31:50|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|5703.97|0
1638199930000|2021-11-29 15:32:10|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|5702.19|0
1638199980000|2021-11-29 15:33:00|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|5700.89|0
1638200000000|2021-11-29 15:33:20|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|5701.22|0
1638200020000|2021-11-29 15:33:40|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|0
1638200040000|2021-11-29 15:34:00|5703|5703|5703.97|5703.97|5704.61|5704.61|5703|5703|0
1638200070000|2021-11-29 15:34:30|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|0
1638200110000|2021-11-29 15:35:10|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|5706.07|0
1638200120000|2021-11-29 15:35:20|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|5704.29|0
1638200150000|2021-11-29 15:35:50|5704.61|5704.61|5701.86|5701.86|5704.94|5704.94|5701.86|5701.86|0
1638200200000|2021-11-29 15:36:40|5698.31|5698.31|5698.31|5698.31|5698.31|5698.31|5698.31|5698.31|0
1638200240000|2021-11-29 15:37:20|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|5696.53|0
1638200260000|2021-11-29 15:37:40|5698.31|5698.31|5697.01|5697.01|5698.31|5698.31|5697.01|5697.01|0
1638200280000|2021-11-29 15:38:00|5695.23|5695.23|5695.88|5695.88|5697.66|5697.66|5695.23|5695.23|0
1638200320000|2021-11-29 15:38:40|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|5697.66|0
1638200330000|2021-11-29 15:38:50|5695.88|5695.88|5697.66|5697.66|5697.66|5697.66|5695.88|5695.88|0
1638200370000|2021-11-29 15:39:30|5699.44|5699.44|5699.44|5699.44|5699.44|5699.44|5697.66|5697.66|0
1638200400000|2021-11-29 15:40:00|5697.66|5697.66|5695.88|5695.88|5697.66|5697.66|5695.88|5695.88|0
1638200410000|2021-11-29 15:40:10|5697.66|5697.66|5694.1|5694.1|5697.66|5697.66|5694.1|5694.1|0
1638200420000|2021-11-29 15:40:20|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|5695.88|0
1638200440000|2021-11-29 15:40:40|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|0
1638200460000|2021-11-29 15:41:00|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|0
1638200480000|2021-11-29 15:41:20|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|0
1638200490000|2021-11-29 15:41:30|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|0
1638200500000|2021-11-29 15:41:40|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|5695.72|0
1638200520000|2021-11-29 15:42:00|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1638200540000|2021-11-29 15:42:20|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|0
1638200560000|2021-11-29 15:42:40|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|0
1638200600000|2021-11-29 15:43:20|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|0
1638200680000|2021-11-29 15:44:40|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|0
1638200710000|2021-11-29 15:45:10|5697.82|5697.82|5698.47|5698.47|5698.47|5698.47|5697.82|5697.82|0
1638200720000|2021-11-29 15:45:20|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|5696.69|0
1638200760000|2021-11-29 15:46:00|5694.91|5694.91|5694.59|5694.59|5694.91|5694.91|5694.59|5694.59|0
1638200870000|2021-11-29 15:47:50|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|0
1638200910000|2021-11-29 15:48:30|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|5696.04|0
1638200930000|2021-11-29 15:48:50|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1638200940000|2021-11-29 15:49:00|5694.26|5694.26|5694.26|5694.26|5694.26|5694.26|5692.48|5692.48|0
1638200950000|2021-11-29 15:49:10|5692.48|5692.48|5694.26|5694.26|5694.26|5694.26|5692.48|5692.48|0
1638200960000|2021-11-29 15:49:20|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|5693.94|0
1638200990000|2021-11-29 15:49:50|5692.16|5692.16|5690.06|5690.06|5692.16|5692.16|5690.06|5690.06|0
1638201010000|2021-11-29 15:50:10|5688.28|5688.28|5690.06|5690.06|5690.06|5690.06|5688.28|5688.28|0
1638201090000|2021-11-29 15:51:30|5691.84|5691.84|5690.06|5690.06|5691.84|5691.84|5690.06|5690.06|0
1638201100000|2021-11-29 15:51:40|5689.73|5689.73|5689.73|5689.73|5689.73|5689.73|5689.73|5689.73|0
1638201110000|2021-11-29 15:51:50|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|5687.96|0
1638201120000|2021-11-29 15:52:00|5687.63|5687.63|5687.63|5687.63|5687.63|5687.63|5687.63|5687.63|0
1638201160000|2021-11-29 15:52:40|5685.85|5685.85|5685.85|5685.85|5685.85|5685.85|5685.85|5685.85|0
1638201170000|2021-11-29 15:52:50|5684.07|5684.07|5684.07|5684.07|5684.07|5684.07|5684.07|5684.07|0
1638201180000|2021-11-29 15:53:00|5683.1|5683.1|5683.1|5683.1|5683.1|5683.1|5683.1|5683.1|0
1638201190000|2021-11-29 15:53:10|5684.88|5684.88|5684.88|5684.88|5684.88|5684.88|5684.88|5684.88|0
1638201200000|2021-11-29 15:53:20|5686.66|5686.66|5686.66|5686.66|5686.66|5686.66|5686.66|5686.66|0
1638201260000|2021-11-29 15:54:20|5687.31|5687.31|5687.31|5687.31|5687.31|5687.31|5687.31|5687.31|0
1638201310000|2021-11-29 15:55:10|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|0
1638201320000|2021-11-29 15:55:20|5691.19|5691.19|5692.64|5692.64|5692.64|5692.64|5690.87|5690.87|0
1638201330000|2021-11-29 15:55:30|5690.87|5690.87|5689.09|5689.09|5690.87|5690.87|5689.09|5689.09|0
1638201370000|2021-11-29 15:56:10|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|0
1638201390000|2021-11-29 15:56:30|5690.54|5690.54|5690.54|5690.54|5690.54|5690.54|5690.54|5690.54|0
1638201410000|2021-11-29 15:56:50|5688.76|5688.76|5688.76|5688.76|5688.76|5688.76|5688.76|5688.76|0
1638201480000|2021-11-29 15:58:00|5685.21|5685.21|5685.21|5685.21|5685.21|5685.21|5685.21|5685.21|0
1638201500000|2021-11-29 15:58:20|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|5686.98|0
1638201530000|2021-11-29 15:58:50|5688.76|5688.76|5690.54|5690.54|5690.54|5690.54|5688.76|5688.76|0
1638201570000|2021-11-29 15:59:30|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|5690.87|0
1638201600000|2021-11-29 16:00:00|5690.54|5690.54|5690.54|5690.54|5690.54|5690.54|5690.54|5690.54|0
1638201610000|2021-11-29 16:00:10|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|5690.22|0
1638201630000|2021-11-29 16:00:30|5692|5692|5693.78|5693.78|5693.78|5693.78|5692|5692|0
1638201670000|2021-11-29 16:01:10|5695.55|5695.55|5695.55|5695.55|5695.55|5695.55|5695.55|5695.55|0
1638201720000|2021-11-29 16:02:00|5690.22|5690.22|5692|5692|5692|5692|5690.22|5690.22|0
1638201780000|2021-11-29 16:03:00|5691.67|5691.67|5691.35|5691.35|5691.67|5691.67|5691.35|5691.35|0
1638201830000|2021-11-29 16:03:50|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|5689.57|0
1638201840000|2021-11-29 16:04:00|5687.79|5687.79|5686.82|5686.82|5687.79|5687.79|5685.04|5685.04|0
1638201910000|2021-11-29 16:05:10|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|5685.04|0
1638201950000|2021-11-29 16:05:50|5684.72|5684.72|5684.72|5684.72|5684.72|5684.72|5684.72|5684.72|0
1638201970000|2021-11-29 16:06:10|5685.37|5685.37|5685.37|5685.37|5685.37|5685.37|5685.37|5685.37|0
1638202060000|2021-11-29 16:07:40|5683.59|5683.59|5683.59|5683.59|5683.59|5683.59|5683.59|5683.59|0
1638202070000|2021-11-29 16:07:50|5685.37|5685.37|5685.37|5685.37|5685.37|5685.37|5685.37|5685.37|0
1638202080000|2021-11-29 16:08:00|5685.04|5685.04|5688.6|5688.6|5688.6|5688.6|5685.04|5685.04|0
1638202120000|2021-11-29 16:08:40|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|0
1638202150000|2021-11-29 16:09:10|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|0
1638202160000|2021-11-29 16:09:20|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|0
1638202210000|2021-11-29 16:10:10|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|0
1638202240000|2021-11-29 16:10:40|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|5688.92|0
1638202250000|2021-11-29 16:10:50|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|0
1638202260000|2021-11-29 16:11:00|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|5688.28|0
1638202320000|2021-11-29 16:12:00|5687.63|5687.63|5687.63|5687.63|5687.63|5687.63|5687.63|5687.63|0
1638202380000|2021-11-29 16:13:00|5685.85|5685.85|5685.85|5685.85|5685.85|5685.85|5685.85|5685.85|0
1638202430000|2021-11-29 16:13:50|5684.07|5684.07|5682.29|5682.29|5684.07|5684.07|5682.29|5682.29|0
1638202480000|2021-11-29 16:14:40|5684.07|5684.07|5684.72|5684.72|5684.72|5684.72|5684.07|5684.07|0
1638202500000|2021-11-29 16:15:00|5686.5|5686.5|5688.28|5688.28|5690.05|5690.05|5686.5|5686.5|0
1638202550000|2021-11-29 16:15:50|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|5688.6|0
1638202660000|2021-11-29 16:17:40|5690.38|5690.38|5690.7|5690.7|5690.7|5690.7|5690.38|5690.38|0
1638202670000|2021-11-29 16:17:50|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|5692.48|0
1638202690000|2021-11-29 16:18:10|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|0
1638202710000|2021-11-29 16:18:30|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|0
1638202760000|2021-11-29 16:19:20|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|0
1638202780000|2021-11-29 16:19:40|5691.03|5691.03|5692.8|5692.8|5692.8|5692.8|5691.03|5691.03|0
1638202810000|2021-11-29 16:20:10|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|0
1638202830000|2021-11-29 16:20:30|5696.36|5696.36|5697.01|5697.01|5697.01|5697.01|5696.36|5696.36|0
1638202840000|2021-11-29 16:20:40|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|5695.23|0
1638202850000|2021-11-29 16:20:50|5695.55|5695.55|5694.91|5694.91|5695.55|5695.55|5694.91|5694.91|0
1638202860000|2021-11-29 16:21:00|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|5694.58|0
1638202900000|2021-11-29 16:21:40|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|5694.91|0
1638202920000|2021-11-29 16:22:00|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|5693.13|0
1638202930000|2021-11-29 16:22:10|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|5692.8|0
1638202960000|2021-11-29 16:22:40|5691.03|5691.03|5689.25|5689.25|5691.03|5691.03|5689.25|5689.25|0
1638203030000|2021-11-29 16:23:50|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|5687.47|0
1638203050000|2021-11-29 16:24:10|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|5689.25|0
1638203060000|2021-11-29 16:24:20|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|5691.03|0
1638203080000|2021-11-29 16:24:40|5692.8|5692.8|5692.48|5692.48|5692.8|5692.8|5692.48|5692.48|0
1638203100000|2021-11-29 16:25:00|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|0
1638203140000|2021-11-29 16:25:40|5690.38|5690.38|5690.38|5690.38|5690.38|5690.38|5690.38|5690.38|0
1638203170000|2021-11-29 16:26:10|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|5690.7|0
1638203220000|2021-11-29 16:27:00|5687.14|5687.14|5688.92|5688.92|5688.92|5688.92|5687.14|5687.14|0
1638203260000|2021-11-29 16:27:40|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|5687.14|0
1638203300000|2021-11-29 16:28:20|5686.82|5686.82|5687.14|5687.14|5687.14|5687.14|5686.82|5686.82|0
1638203310000|2021-11-29 16:28:30|5687.47|5687.47|5685.69|5685.69|5687.47|5687.47|5685.69|5685.69|0
1638203330000|2021-11-29 16:28:50|5683.91|5683.91|5683.91|5683.91|5683.91|5683.91|5683.91|5683.91|0
1638203340000|2021-11-29 16:29:00|5682.13|5682.13|5681.81|5681.81|5682.13|5682.13|5681.81|5681.81|0
1638203350000|2021-11-29 16:29:10|5680.03|5680.03|5680.03|5680.03|5680.03|5680.03|5680.03|5680.03|0
1638203360000|2021-11-29 16:29:20|5678.25|5678.25|5678.25|5678.25|5678.25|5678.25|5676.47|5676.47|0
1638203380000|2021-11-29 16:29:40|5676.47|5676.47|5676.8|5676.8|5676.8|5676.8|5676.47|5676.47|0
1638260100000|2021-11-30 08:15:00|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|0
1638260110000|2021-11-30 08:15:10|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|0
1638260120000|2021-11-30 08:15:20|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1638260130000|2021-11-30 08:15:30|5597.69|5597.69|5599.31|5599.31|5599.31|5599.31|5597.69|5597.69|0
1638260140000|2021-11-30 08:15:40|5599.96|5599.96|5599.96|5599.96|5599.96|5599.96|5599.96|5599.96|0
1638260160000|2021-11-30 08:16:00|5601.74|5601.74|5603.52|5603.52|5603.52|5603.52|5601.74|5601.74|0
1638260180000|2021-11-30 08:16:20|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|0
1638260210000|2021-11-30 08:16:50|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|0
1638260220000|2021-11-30 08:17:00|5610.47|5610.47|5608.69|5608.69|5610.47|5610.47|5608.69|5608.69|0
1638260240000|2021-11-30 08:17:20|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|0
1638260280000|2021-11-30 08:18:00|5605.3|5605.3|5604.97|5604.97|5605.3|5605.3|5604.32|5604.32|0
1638260290000|2021-11-30 08:18:10|5599.64|5599.64|5600.93|5600.93|5600.93|5600.93|5599.64|5599.64|0
1638260300000|2021-11-30 08:18:20|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|0
1638260320000|2021-11-30 08:18:40|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|0
1638260330000|2021-11-30 08:18:50|5599.15|5599.15|5600.93|5600.93|5600.93|5600.93|5595.59|5595.59|0
1638260360000|2021-11-30 08:19:20|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|0
1638260370000|2021-11-30 08:19:30|5604.65|5604.65|5602.87|5602.87|5604.65|5604.65|5602.87|5602.87|0
1638260380000|2021-11-30 08:19:40|5603.52|5603.52|5602.87|5602.87|5603.52|5603.52|5602.87|5602.87|0
1638260400000|2021-11-30 08:20:00|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|0
1638260410000|2021-11-30 08:20:10|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1638260480000|2021-11-30 08:21:20|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|0
1638260550000|2021-11-30 08:22:30|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|0
1638260560000|2021-11-30 08:22:40|5594.14|5594.14|5594.14|5594.14|5594.14|5594.14|5594.14|5594.14|0
1638260590000|2021-11-30 08:23:10|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|0
1638260630000|2021-11-30 08:23:50|5594.78|5594.78|5595.43|5595.43|5595.43|5595.43|5594.78|5594.78|0
1638260640000|2021-11-30 08:24:00|5591.87|5591.87|5591.87|5591.87|5591.87|5591.87|5591.87|5591.87|0
1638260660000|2021-11-30 08:24:20|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|0
1638260680000|2021-11-30 08:24:40|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|0
1638260690000|2021-11-30 08:24:50|5599.64|5599.64|5600.93|5600.93|5600.93|5600.93|5599.64|5599.64|0
1638260700000|2021-11-30 08:25:00|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|0
1638260740000|2021-11-30 08:25:40|5603.19|5603.19|5603.19|5603.19|5604.97|5604.97|5603.19|5603.19|0
1638260810000|2021-11-30 08:26:50|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|0
1638260820000|2021-11-30 08:27:00|5610.15|5610.15|5611.28|5611.28|5611.28|5611.28|5609.5|5609.5|0
1638260860000|2021-11-30 08:27:40|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1638260890000|2021-11-30 08:28:10|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|0
1638260940000|2021-11-30 08:29:00|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|0
1638260950000|2021-11-30 08:29:10|5611.93|5611.93|5613.71|5613.71|5615.48|5615.48|5611.93|5611.93|0
1638260970000|2021-11-30 08:29:30|5615.48|5615.48|5615.48|5615.48|5615.48|5615.48|5615.48|5615.48|0
1638260980000|2021-11-30 08:29:40|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1638261000000|2021-11-30 08:30:00|5614.35|5614.35|5614.03|5614.03|5614.35|5614.35|5614.03|5614.03|0
1638261020000|2021-11-30 08:30:20|5613.38|5613.38|5613.71|5613.71|5613.71|5613.71|5613.38|5613.38|0
1638261060000|2021-11-30 08:31:00|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|0
1638261070000|2021-11-30 08:31:10|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|0
1638261080000|2021-11-30 08:31:20|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|0
1638261110000|2021-11-30 08:31:50|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|0
1638261140000|2021-11-30 08:32:20|5606.27|5606.27|5600.93|5600.93|5606.27|5606.27|5600.93|5600.93|0
1638261180000|2021-11-30 08:33:00|5599.15|5599.15|5598.18|5598.18|5599.15|5599.15|5598.18|5598.18|0
1638261260000|2021-11-30 08:34:20|5599.96|5599.96|5601.74|5601.74|5601.74|5601.74|5599.96|5599.96|0
1638261270000|2021-11-30 08:34:30|5602.39|5602.39|5601.41|5601.41|5602.39|5602.39|5601.41|5601.41|0
1638261280000|2021-11-30 08:34:40|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|0
1638261300000|2021-11-30 08:35:00|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|0
1638261320000|2021-11-30 08:35:20|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|0
1638261330000|2021-11-30 08:35:30|5597.86|5597.86|5598.83|5598.83|5598.83|5598.83|5597.86|5597.86|0
1638261340000|2021-11-30 08:35:40|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|0
1638261360000|2021-11-30 08:36:00|5598.83|5598.83|5597.05|5597.05|5598.83|5598.83|5597.05|5597.05|0
1638261390000|2021-11-30 08:36:30|5595.27|5595.27|5593.49|5593.49|5595.27|5595.27|5593.49|5593.49|0
1638261400000|2021-11-30 08:36:40|5591.71|5591.71|5591.71|5591.71|5591.71|5591.71|5589.93|5589.93|0
1638261440000|2021-11-30 08:37:20|5593.49|5593.49|5593.49|5593.49|5593.49|5593.49|5593.49|5593.49|0
1638261460000|2021-11-30 08:37:40|5593.17|5593.17|5592.04|5592.04|5593.17|5593.17|5591.07|5591.07|0
1638261470000|2021-11-30 08:37:50|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|0
1638261490000|2021-11-30 08:38:10|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|0
1638261500000|2021-11-30 08:38:20|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|0
1638261570000|2021-11-30 08:39:30|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|0
1638261610000|2021-11-30 08:40:10|5593.82|5593.82|5592.04|5592.04|5593.82|5593.82|5592.04|5592.04|0
1638261620000|2021-11-30 08:40:20|5590.42|5590.42|5591.07|5591.07|5591.07|5591.07|5590.42|5590.42|0
1638261640000|2021-11-30 08:40:40|5591.71|5591.71|5594.14|5594.14|5594.14|5594.14|5591.71|5591.71|0
1638261650000|2021-11-30 08:40:50|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|0
1638261680000|2021-11-30 08:41:20|5597.21|5597.21|5594.46|5594.46|5597.21|5597.21|5594.46|5594.46|0
1638261700000|2021-11-30 08:41:40|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|0
1638261730000|2021-11-30 08:42:10|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|0
1638261760000|2021-11-30 08:42:40|5598.02|5598.02|5598.67|5598.67|5598.67|5598.67|5598.02|5598.02|0
1638261770000|2021-11-30 08:42:50|5599.96|5599.96|5599.96|5599.96|5599.96|5599.96|5599.96|5599.96|0
1638261780000|2021-11-30 08:43:00|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|0
1638261830000|2021-11-30 08:43:50|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|0
1638261840000|2021-11-30 08:44:00|5603.68|5603.68|5601.91|5601.91|5603.68|5603.68|5601.91|5601.91|0
1638261850000|2021-11-30 08:44:10|5600.13|5600.13|5600.13|5600.13|5600.13|5600.13|5600.13|5600.13|0
1638261860000|2021-11-30 08:44:20|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5597.7|5597.7|0
1638261870000|2021-11-30 08:44:30|5596.73|5596.73|5595.76|5595.76|5596.73|5596.73|5595.76|5595.76|0
1638261890000|2021-11-30 08:44:50|5593.98|5593.98|5593.98|5593.98|5593.98|5593.98|5593.98|5593.98|0
1638261900000|2021-11-30 08:45:00|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|0
1638261920000|2021-11-30 08:45:20|5590.42|5590.42|5588.64|5588.64|5590.42|5590.42|5588.64|5588.64|0
1638261940000|2021-11-30 08:45:40|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|0
1638261950000|2021-11-30 08:45:50|5585.09|5585.09|5585.09|5585.09|5585.09|5585.09|5585.09|5585.09|0
1638262010000|2021-11-30 08:46:50|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|5583.31|0
1638262020000|2021-11-30 08:47:00|5580.72|5580.72|5582.5|5582.5|5582.5|5582.5|5580.72|5580.72|0
1638262030000|2021-11-30 08:47:10|5580.72|5580.72|5580.72|5580.72|5580.72|5580.72|5580.72|5580.72|0
1638262050000|2021-11-30 08:47:30|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|0
1638262080000|2021-11-30 08:48:00|5584.27|5584.27|5586.05|5586.05|5586.05|5586.05|5584.27|5584.27|0
1638262120000|2021-11-30 08:48:40|5584.27|5584.27|5584.27|5584.27|5584.27|5584.27|5584.27|5584.27|0
1638262180000|2021-11-30 08:49:40|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|5582.5|0
1638262190000|2021-11-30 08:49:50|5581.53|5581.53|5581.85|5581.85|5581.85|5581.85|5581.53|5581.53|0
1638262200000|2021-11-30 08:50:00|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|5583.63|0
1638262260000|2021-11-30 08:51:00|5580.07|5580.07|5579.75|5579.75|5580.07|5580.07|5578.78|5578.78|0
1638262280000|2021-11-30 08:51:20|5577.8|5577.8|5578.13|5578.13|5578.13|5578.13|5577.8|5577.8|0
1638262300000|2021-11-30 08:51:40|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|0
1638262310000|2021-11-30 08:51:50|5583.46|5583.46|5581.69|5581.69|5583.46|5583.46|5581.69|5581.69|0
1638262320000|2021-11-30 08:52:00|5579.91|5579.91|5578.13|5578.13|5579.91|5579.91|5578.13|5578.13|0
1638262330000|2021-11-30 08:52:10|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|0
1638262340000|2021-11-30 08:52:20|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|0
1638262370000|2021-11-30 08:52:50|5580.23|5580.23|5580.23|5580.23|5580.23|5580.23|5580.23|5580.23|0
1638262430000|2021-11-30 08:53:50|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|0
1638262440000|2021-11-30 08:54:00|5582.98|5582.98|5585.08|5585.08|5585.08|5585.08|5582.98|5582.98|0
1638262460000|2021-11-30 08:54:20|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|5586.86|0
1638262470000|2021-11-30 08:54:30|5588.64|5588.64|5588.96|5588.96|5589.29|5589.29|5588.64|5588.64|0
1638262520000|2021-11-30 08:55:20|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|5589.93|0
1638262570000|2021-11-30 08:56:10|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|0
1638262640000|2021-11-30 08:57:20|5595.92|5595.92|5594.14|5594.14|5595.92|5595.92|5594.14|5594.14|0
1638262710000|2021-11-30 08:58:30|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|0
1638262740000|2021-11-30 08:59:00|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|0
1638262750000|2021-11-30 08:59:10|5588.8|5588.8|5588.8|5588.8|5588.8|5588.8|5588.8|5588.8|0
1638262770000|2021-11-30 08:59:30|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|0
1638262780000|2021-11-30 08:59:40|5592.36|5592.36|5594.14|5594.14|5595.92|5595.92|5592.36|5592.36|0
1638262800000|2021-11-30 09:00:00|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|0
1638262820000|2021-11-30 09:00:20|5590.74|5590.74|5590.74|5590.74|5590.74|5590.74|5590.74|5590.74|0
1638262850000|2021-11-30 09:00:50|5585.41|5585.41|5585.41|5585.41|5585.41|5585.41|5585.41|5585.41|0
1638262860000|2021-11-30 09:01:00|5587.19|5587.19|5587.19|5587.19|5588.96|5588.96|5587.19|5587.19|0
1638262870000|2021-11-30 09:01:10|5587.83|5587.83|5589.93|5589.93|5589.93|5589.93|5587.83|5587.83|0
1638262880000|2021-11-30 09:01:20|5588.16|5588.16|5586.38|5586.38|5588.16|5588.16|5586.38|5586.38|0
1638262890000|2021-11-30 09:01:30|5584.6|5584.6|5584.6|5584.6|5584.6|5584.6|5584.6|5584.6|0
1638262930000|2021-11-30 09:02:10|5582.82|5582.82|5582.82|5582.82|5582.82|5582.82|5582.82|5582.82|0
1638262980000|2021-11-30 09:03:00|5580.55|5580.55|5580.55|5580.55|5580.55|5580.55|5580.55|5580.55|0
1638263020000|2021-11-30 09:03:40|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|0
1638263080000|2021-11-30 09:04:40|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|0
1638263100000|2021-11-30 09:05:00|5575.54|5575.54|5573.76|5573.76|5575.54|5575.54|5573.76|5573.76|0
1638263120000|2021-11-30 09:05:20|5577.32|5577.32|5580.39|5580.39|5580.39|5580.39|5577.32|5577.32|0
1638263140000|2021-11-30 09:05:40|5578.62|5578.62|5580.39|5580.39|5580.39|5580.39|5578.62|5578.62|0
1638263170000|2021-11-30 09:06:10|5576.84|5576.84|5576.84|5576.84|5576.84|5576.84|5576.84|5576.84|0
1638263180000|2021-11-30 09:06:20|5575.06|5575.06|5575.06|5575.06|5575.06|5575.06|5575.06|5575.06|0
1638263190000|2021-11-30 09:06:30|5573.28|5573.28|5570.85|5570.85|5573.28|5573.28|5570.85|5570.85|0
1638263200000|2021-11-30 09:06:40|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|5569.88|0
1638263240000|2021-11-30 09:07:20|5569.56|5569.56|5569.23|5569.23|5569.56|5569.56|5569.23|5569.23|0
1638263260000|2021-11-30 09:07:40|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|0
1638263270000|2021-11-30 09:07:50|5567.78|5567.78|5569.56|5569.56|5569.56|5569.56|5567.78|5567.78|0
1638263280000|2021-11-30 09:08:00|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|0
1638263290000|2021-11-30 09:08:10|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|0
1638263340000|2021-11-30 09:09:00|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|0
1638263370000|2021-11-30 09:09:30|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|0
1638263380000|2021-11-30 09:09:40|5570.53|5570.53|5568.75|5568.75|5570.53|5570.53|5568.75|5568.75|0
1638263400000|2021-11-30 09:10:00|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|5570.53|0
1638263430000|2021-11-30 09:10:30|5568.75|5568.75|5568.75|5568.75|5568.75|5568.75|5568.75|5568.75|0
1638263440000|2021-11-30 09:10:40|5566.48|5566.48|5564.71|5564.71|5566.48|5566.48|5564.71|5564.71|0
1638263450000|2021-11-30 09:10:50|5564.38|5564.38|5562.6|5562.6|5564.38|5564.38|5562.6|5562.6|0
1638263490000|2021-11-30 09:11:30|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|0
1638263500000|2021-11-30 09:11:40|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|0
1638263610000|2021-11-30 09:13:30|5564.06|5564.06|5564.06|5564.06|5564.06|5564.06|5564.06|5564.06|0
1638263630000|2021-11-30 09:13:50|5562.28|5562.28|5560.5|5560.5|5562.28|5562.28|5560.5|5560.5|0
1638263650000|2021-11-30 09:14:10|5562.28|5562.28|5562.28|5562.28|5562.28|5562.28|5562.28|5562.28|0
1638263670000|2021-11-30 09:14:30|5561.96|5561.96|5561.96|5561.96|5561.96|5561.96|5561.96|5561.96|0
1638263680000|2021-11-30 09:14:40|5562.93|5562.93|5563.57|5563.57|5563.57|5563.57|5562.93|5562.93|0
1638263690000|2021-11-30 09:14:50|5561.8|5561.8|5561.8|5561.8|5561.8|5561.8|5561.8|5561.8|0
1638263700000|2021-11-30 09:15:00|5560.02|5560.02|5556.46|5556.46|5560.02|5560.02|5556.46|5556.46|0
1638263740000|2021-11-30 09:15:40|5558.24|5558.24|5562.61|5562.61|5562.61|5562.61|5558.24|5558.24|0
1638263750000|2021-11-30 09:15:50|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|0
1638263760000|2021-11-30 09:16:00|5563.74|5563.74|5563.74|5563.74|5563.74|5563.74|5563.74|5563.74|0
1638263770000|2021-11-30 09:16:10|5561.96|5561.96|5561.96|5561.96|5561.96|5561.96|5561.96|5561.96|0
1638263780000|2021-11-30 09:16:20|5563.74|5563.74|5563.74|5563.74|5563.74|5563.74|5563.74|5563.74|0
1638263790000|2021-11-30 09:16:30|5565.52|5565.52|5565.52|5565.52|5565.52|5565.52|5565.52|5565.52|0
1638263800000|2021-11-30 09:16:40|5563.74|5563.74|5567.3|5567.3|5567.3|5567.3|5563.74|5563.74|0
1638263810000|2021-11-30 09:16:50|5569.07|5569.07|5569.07|5569.07|5569.07|5569.07|5569.07|5569.07|0
1638263850000|2021-11-30 09:17:30|5570.37|5570.37|5570.37|5570.37|5570.37|5570.37|5570.37|5570.37|0
1638263860000|2021-11-30 09:17:40|5572.15|5572.15|5570.37|5570.37|5572.15|5572.15|5570.37|5570.37|0
1638263890000|2021-11-30 09:18:10|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|0
1638263910000|2021-11-30 09:18:30|5568.27|5568.27|5568.27|5568.27|5568.27|5568.27|5568.27|5568.27|0
1638263950000|2021-11-30 09:19:10|5570.05|5570.05|5570.05|5570.05|5570.05|5570.05|5570.05|5570.05|0
1638263960000|2021-11-30 09:19:20|5573.6|5573.6|5570.05|5570.05|5573.6|5573.6|5570.05|5570.05|0
1638263980000|2021-11-30 09:19:40|5569.72|5569.72|5569.4|5569.4|5569.72|5569.72|5569.4|5569.4|0
1638264000000|2021-11-30 09:20:00|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|0
1638264010000|2021-11-30 09:20:10|5569.4|5569.4|5567.62|5567.62|5569.4|5569.4|5567.62|5567.62|0
1638264020000|2021-11-30 09:20:20|5572.96|5572.96|5572.96|5572.96|5572.96|5572.96|5572.96|5572.96|0
1638264030000|2021-11-30 09:20:30|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|0
1638264040000|2021-11-30 09:20:40|5572.96|5572.96|5574.73|5574.73|5574.73|5574.73|5572.96|5572.96|0
1638264060000|2021-11-30 09:21:00|5576.51|5576.51|5576.03|5576.03|5577.81|5577.81|5576.03|5576.03|0
1638264100000|2021-11-30 09:21:40|5575.71|5575.71|5575.71|5575.71|5575.71|5575.71|5575.71|5575.71|0
1638264120000|2021-11-30 09:22:00|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|0
1638264130000|2021-11-30 09:22:10|5579.26|5579.26|5581.04|5581.04|5581.04|5581.04|5579.26|5579.26|0
1638264150000|2021-11-30 09:22:30|5579.26|5579.26|5579.26|5579.26|5579.26|5579.26|5579.26|5579.26|0
1638264170000|2021-11-30 09:22:50|5577.48|5577.48|5578.45|5578.45|5578.45|5578.45|5577.48|5577.48|0
1638264190000|2021-11-30 09:23:10|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1638264200000|2021-11-30 09:23:20|5576.03|5576.03|5572.47|5572.47|5576.03|5576.03|5572.47|5572.47|0
1638264240000|2021-11-30 09:24:00|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|0
1638264280000|2021-11-30 09:24:40|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|5568.91|0
1638264310000|2021-11-30 09:25:10|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|0
1638264320000|2021-11-30 09:25:20|5568.27|5568.27|5567.62|5567.62|5568.27|5568.27|5567.62|5567.62|0
1638264330000|2021-11-30 09:25:30|5565.84|5565.84|5563.74|5563.74|5565.84|5565.84|5563.74|5563.74|0
1638264390000|2021-11-30 09:26:30|5565.52|5565.52|5564.55|5564.55|5565.52|5565.52|5564.55|5564.55|0
1638264410000|2021-11-30 09:26:50|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|0
1638264460000|2021-11-30 09:27:40|5566.32|5566.32|5568.1|5568.1|5568.1|5568.1|5566.32|5566.32|0
1638264470000|2021-11-30 09:27:50|5569.88|5569.88|5573.44|5573.44|5573.44|5573.44|5569.88|5569.88|0
1638264480000|2021-11-30 09:28:00|5571.66|5571.66|5572.96|5572.96|5572.96|5572.96|5571.66|5571.66|0
1638264500000|2021-11-30 09:28:20|5571.18|5571.18|5571.18|5571.18|5571.18|5571.18|5571.18|5571.18|0
1638264510000|2021-11-30 09:28:30|5569.56|5569.56|5569.56|5569.56|5569.56|5569.56|5569.56|5569.56|0
1638264520000|2021-11-30 09:28:40|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|0
1638264550000|2021-11-30 09:29:10|5566|5566|5566|5566|5566|5566|5566|5566|0
1638264570000|2021-11-30 09:29:30|5566.32|5566.32|5564.06|5564.06|5566.65|5566.65|5564.06|5564.06|0
1638264590000|2021-11-30 09:29:50|5562.28|5562.28|5562.28|5562.28|5562.28|5562.28|5562.28|5562.28|0
1638264630000|2021-11-30 09:30:30|5562.93|5562.93|5564.71|5564.71|5564.71|5564.71|5562.93|5562.93|0
1638264640000|2021-11-30 09:30:40|5562.93|5562.93|5561.31|5561.31|5562.93|5562.93|5561.31|5561.31|0
1638264660000|2021-11-30 09:31:00|5561.96|5561.96|5561.96|5561.96|5561.96|5561.96|5561.96|5561.96|0
1638264680000|2021-11-30 09:31:20|5562.93|5562.93|5562.93|5562.93|5562.93|5562.93|5562.93|5562.93|0
1638264700000|2021-11-30 09:31:40|5562.28|5562.28|5562.93|5562.93|5562.93|5562.93|5562.28|5562.28|0
1638264710000|2021-11-30 09:31:50|5561.15|5561.15|5561.15|5561.15|5561.15|5561.15|5561.15|5561.15|0
1638264730000|2021-11-30 09:32:10|5562.93|5562.93|5562.93|5562.93|5562.93|5562.93|5562.93|5562.93|0
1638264750000|2021-11-30 09:32:30|5561.15|5561.15|5561.15|5561.15|5561.15|5561.15|5561.15|5561.15|0
1638264780000|2021-11-30 09:33:00|5559.37|5559.37|5559.37|5559.37|5559.37|5559.37|5559.37|5559.37|0
1638264790000|2021-11-30 09:33:10|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|5558.07|0
1638264800000|2021-11-30 09:33:20|5557.1|5557.1|5557.1|5557.1|5557.1|5557.1|5557.1|5557.1|0
1638264810000|2021-11-30 09:33:30|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|0
1638264830000|2021-11-30 09:33:50|5560.66|5560.66|5560.98|5560.98|5560.98|5560.98|5560.66|5560.66|0
1638264860000|2021-11-30 09:34:20|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|0
1638264890000|2021-11-30 09:34:50|5564.54|5564.54|5564.54|5564.54|5564.54|5564.54|5564.54|5564.54|0
1638264930000|2021-11-30 09:35:30|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|0
1638264950000|2021-11-30 09:35:50|5566.32|5566.32|5566.32|5566.32|5566.32|5566.32|5566.32|5566.32|0
1638264960000|2021-11-30 09:36:00|5568.1|5568.1|5571.17|5571.17|5571.17|5571.17|5568.1|5568.1|0
1638265000000|2021-11-30 09:36:40|5571.82|5571.82|5571.82|5571.82|5571.82|5571.82|5571.82|5571.82|0
1638265010000|2021-11-30 09:36:50|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|0
1638265020000|2021-11-30 09:37:00|5571.01|5571.01|5571.01|5571.01|5571.01|5571.01|5571.01|5571.01|0
1638265030000|2021-11-30 09:37:10|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|5572.79|0
1638265040000|2021-11-30 09:37:20|5572.47|5572.47|5572.47|5572.47|5572.47|5572.47|5572.47|5572.47|0
1638265080000|2021-11-30 09:38:00|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|5570.69|0
1638265100000|2021-11-30 09:38:20|5574.25|5574.25|5574.25|5574.25|5574.25|5574.25|5574.25|5574.25|0
1638265120000|2021-11-30 09:38:40|5574.89|5574.89|5574.89|5574.89|5574.89|5574.89|5574.89|5574.89|0
1638265140000|2021-11-30 09:39:00|5578.45|5578.45|5578.45|5578.45|5578.45|5578.45|5578.45|5578.45|0
1638265200000|2021-11-30 09:40:00|5582.01|5582.01|5581.36|5581.36|5582.01|5582.01|5581.36|5581.36|0
1638265230000|2021-11-30 09:40:30|5581.69|5581.69|5579.26|5579.26|5581.69|5581.69|5579.26|5579.26|0
1638265240000|2021-11-30 09:40:40|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|0
1638265250000|2021-11-30 09:40:50|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|0
1638265260000|2021-11-30 09:41:00|5577.48|5577.48|5579.58|5579.58|5579.91|5579.91|5577.48|5577.48|0
1638265400000|2021-11-30 09:43:20|5576.03|5576.03|5576.03|5576.03|5576.03|5576.03|5576.03|5576.03|0
1638265430000|2021-11-30 09:43:50|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|0
1638265470000|2021-11-30 09:44:30|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|0
1638265500000|2021-11-30 09:45:00|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|0
1638265560000|2021-11-30 09:46:00|5565.84|5565.84|5565.84|5565.84|5565.84|5565.84|5565.84|5565.84|0
1638265570000|2021-11-30 09:46:10|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|0
1638265610000|2021-11-30 09:46:50|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|5569.39|0
1638265640000|2021-11-30 09:47:20|5571.17|5571.17|5572.95|5572.95|5572.95|5572.95|5571.17|5571.17|0
1638265670000|2021-11-30 09:47:50|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|0
1638265690000|2021-11-30 09:48:10|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|5567.62|0
1638265700000|2021-11-30 09:48:20|5569.39|5569.39|5572.95|5572.95|5572.95|5572.95|5569.39|5569.39|0
1638265710000|2021-11-30 09:48:30|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|5574.73|0
1638265730000|2021-11-30 09:48:50|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|5571.17|0
1638265740000|2021-11-30 09:49:00|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|5572.95|0
1638265760000|2021-11-30 09:49:20|5573.6|5573.6|5577.16|5577.16|5577.16|5577.16|5573.6|5573.6|0
1638265820000|2021-11-30 09:50:20|5578.94|5578.94|5578.94|5578.94|5578.94|5578.94|5578.94|5578.94|0
1638265920000|2021-11-30 09:52:00|5580.55|5580.55|5580.55|5580.55|5582.33|5582.33|5580.55|5580.55|0
1638265930000|2021-11-30 09:52:10|5579.26|5579.26|5578.94|5578.94|5579.26|5579.26|5578.94|5578.94|0
1638265940000|2021-11-30 09:52:20|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|0
1638265970000|2021-11-30 09:52:50|5581.36|5581.36|5581.36|5581.36|5581.36|5581.36|5581.36|5581.36|0
1638265990000|2021-11-30 09:53:10|5577.8|5577.8|5577.8|5577.8|5577.8|5577.8|5577.8|5577.8|0
1638266020000|2021-11-30 09:53:40|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|0
1638266050000|2021-11-30 09:54:10|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|0
1638266070000|2021-11-30 09:54:30|5574.41|5574.41|5574.41|5574.41|5574.41|5574.41|5574.41|5574.41|0
1638266120000|2021-11-30 09:55:20|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|0
1638266160000|2021-11-30 09:56:00|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5576.19|5576.19|0
1638266170000|2021-11-30 09:56:10|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|0
1638266300000|2021-11-30 09:58:20|5577.96|5577.96|5579.74|5579.74|5579.74|5579.74|5577.96|5577.96|0
1638266340000|2021-11-30 09:59:00|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|0
1638266370000|2021-11-30 09:59:30|5579.58|5579.58|5579.58|5579.58|5579.58|5579.58|5579.58|5579.58|0
1638266380000|2021-11-30 09:59:40|5581.36|5581.36|5581.36|5581.36|5581.36|5581.36|5581.36|5581.36|0
1638266390000|2021-11-30 09:59:50|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|5584.92|0
1638266420000|2021-11-30 10:00:20|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|5583.14|0
1638266520000|2021-11-30 10:02:00|5581.36|5581.36|5578.61|5578.61|5581.36|5581.36|5578.61|5578.61|0
1638266540000|2021-11-30 10:02:20|5575.05|5575.05|5574.73|5574.73|5575.05|5575.05|5574.73|5574.73|0
1638266590000|2021-11-30 10:03:10|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|0
1638266630000|2021-11-30 10:03:50|5576.51|5576.51|5576.51|5576.51|5576.51|5576.51|5576.51|5576.51|0
1638266640000|2021-11-30 10:04:00|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|0
1638266660000|2021-11-30 10:04:20|5575.86|5575.86|5577.64|5577.64|5577.64|5577.64|5575.86|5575.86|0
1638266670000|2021-11-30 10:04:30|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|5577.32|0
1638266680000|2021-11-30 10:04:40|5577.64|5577.64|5577.96|5577.96|5577.96|5577.96|5577.64|5577.64|0
1638266700000|2021-11-30 10:05:00|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|0
1638266760000|2021-11-30 10:06:00|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|0
1638266780000|2021-11-30 10:06:20|5577.64|5577.64|5575.21|5575.21|5577.64|5577.64|5575.21|5575.21|0
1638266790000|2021-11-30 10:06:30|5575.86|5575.86|5575.86|5575.86|5575.86|5575.86|5575.86|5575.86|0
1638266800000|2021-11-30 10:06:40|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|0
1638266840000|2021-11-30 10:07:20|5574.41|5574.41|5574.41|5574.41|5574.41|5574.41|5574.41|5574.41|0
1638266850000|2021-11-30 10:07:30|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|0
1638266980000|2021-11-30 10:09:40|5574.41|5574.41|5572.63|5572.63|5574.41|5574.41|5572.63|5572.63|0
1638267000000|2021-11-30 10:10:00|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|5576.19|0
1638267150000|2021-11-30 10:12:30|5576.51|5576.51|5576.83|5576.83|5576.83|5576.83|5576.51|5576.51|0
1638267160000|2021-11-30 10:12:40|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|5577.48|0
1638267180000|2021-11-30 10:13:00|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|5575.7|0
1638267200000|2021-11-30 10:13:20|5573.92|5573.92|5573.92|5573.92|5573.92|5573.92|5573.92|5573.92|0
1638267230000|2021-11-30 10:13:50|5572.95|5572.95|5570.53|5570.53|5572.95|5572.95|5570.53|5570.53|0
1638267240000|2021-11-30 10:14:00|5572.3|5572.3|5572.3|5572.3|5572.3|5572.3|5572.3|5572.3|0
1638267300000|2021-11-30 10:15:00|5571.66|5571.66|5572.95|5572.95|5574.73|5574.73|5571.66|5571.66|0
1638267310000|2021-11-30 10:15:10|5573.28|5573.28|5573.28|5573.28|5573.28|5573.28|5573.28|5573.28|0
1638267330000|2021-11-30 10:15:30|5572.3|5572.3|5572.3|5572.3|5572.3|5572.3|5572.3|5572.3|0
1638267350000|2021-11-30 10:15:50|5571.98|5571.98|5571.98|5571.98|5571.98|5571.98|5571.98|5571.98|0
1638267360000|2021-11-30 10:16:00|5571.66|5571.66|5569.55|5569.55|5571.66|5571.66|5569.55|5569.55|0
1638267420000|2021-11-30 10:17:00|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|0
1638267480000|2021-11-30 10:18:00|5566|5566|5566|5566|5566|5566|5566|5566|0
1638267500000|2021-11-30 10:18:20|5564.22|5564.22|5567.78|5567.78|5567.78|5567.78|5564.22|5564.22|0
1638267530000|2021-11-30 10:18:50|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|0
1638267540000|2021-11-30 10:19:00|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|0
1638267550000|2021-11-30 10:19:10|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|0
1638267560000|2021-11-30 10:19:20|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|5567.78|0
1638267590000|2021-11-30 10:19:50|5566.8|5566.8|5566.8|5566.8|5566.8|5566.8|5566.8|5566.8|0
1638267610000|2021-11-30 10:20:10|5566.48|5566.48|5564.7|5564.7|5566.48|5566.48|5564.7|5564.7|0
1638267620000|2021-11-30 10:20:20|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|0
1638267650000|2021-11-30 10:20:50|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|0
1638267670000|2021-11-30 10:21:10|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|5564.38|0
1638267790000|2021-11-30 10:23:10|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|0
1638267800000|2021-11-30 10:23:20|5560.82|5560.82|5560.82|5560.82|5560.82|5560.82|5560.82|5560.82|0
1638267870000|2021-11-30 10:24:30|5557.1|5557.1|5557.1|5557.1|5557.1|5557.1|5557.1|5557.1|0
1638267890000|2021-11-30 10:24:50|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|0
1638267900000|2021-11-30 10:25:00|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|0
1638267910000|2021-11-30 10:25:10|5560.33|5560.33|5560.98|5560.98|5560.98|5560.98|5560.33|5560.33|0
1638267940000|2021-11-30 10:25:40|5562.76|5562.76|5565.19|5565.19|5565.19|5565.19|5562.76|5562.76|0
1638267970000|2021-11-30 10:26:10|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|0
1638268000000|2021-11-30 10:26:40|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|0
1638268060000|2021-11-30 10:27:40|5563.41|5563.41|5563.41|5563.41|5563.41|5563.41|5563.41|5563.41|0
1638268100000|2021-11-30 10:28:20|5562.44|5562.44|5562.44|5562.44|5562.44|5562.44|5562.44|5562.44|0
1638268140000|2021-11-30 10:29:00|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|5560.66|0
1638268160000|2021-11-30 10:29:20|5560.01|5560.01|5560.66|5560.66|5560.66|5560.66|5560.01|5560.01|0
1638268170000|2021-11-30 10:29:30|5559.69|5559.69|5559.69|5559.69|5559.69|5559.69|5559.69|5559.69|0
1638268200000|2021-11-30 10:30:00|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|5559.36|0
1638268210000|2021-11-30 10:30:10|5557.58|5557.58|5559.36|5559.36|5559.36|5559.36|5557.58|5557.58|0
1638268220000|2021-11-30 10:30:20|5561.14|5561.14|5565.35|5565.35|5565.35|5565.35|5561.14|5561.14|0
1638268230000|2021-11-30 10:30:30|5563.57|5563.57|5561.79|5561.79|5564.22|5564.22|5561.79|5561.79|0
1638268250000|2021-11-30 10:30:50|5563.57|5563.57|5563.57|5563.57|5563.57|5563.57|5563.57|5563.57|0
1638268270000|2021-11-30 10:31:10|5565.35|5565.35|5565.35|5565.35|5565.35|5565.35|5565.35|5565.35|0
1638268280000|2021-11-30 10:31:20|5563.57|5563.57|5563.57|5563.57|5563.57|5563.57|5563.57|5563.57|0
1638268300000|2021-11-30 10:31:40|5565.35|5565.35|5565.35|5565.35|5565.35|5565.35|5565.35|5565.35|0
1638268310000|2021-11-30 10:31:50|5567.13|5567.13|5567.77|5567.77|5567.77|5567.77|5567.13|5567.13|0
1638268320000|2021-11-30 10:32:00|5569.55|5569.55|5567.77|5567.77|5569.55|5569.55|5567.77|5567.77|0
1638268370000|2021-11-30 10:32:50|5568.42|5568.42|5568.42|5568.42|5568.42|5568.42|5568.42|5568.42|0
1638268380000|2021-11-30 10:33:00|5570.2|5570.2|5570.2|5570.2|5570.2|5570.2|5570.2|5570.2|0
1638268390000|2021-11-30 10:33:10|5568.42|5568.42|5568.42|5568.42|5568.42|5568.42|5568.42|5568.42|0
1638268420000|2021-11-30 10:33:40|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|0
1638268430000|2021-11-30 10:33:50|5570.2|5570.2|5568.42|5568.42|5570.2|5570.2|5568.42|5568.42|0
1638268440000|2021-11-30 10:34:00|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|0
1638268470000|2021-11-30 10:34:30|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|0
1638268510000|2021-11-30 10:35:10|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|0
1638268540000|2021-11-30 10:35:40|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|5565.99|0
1638268560000|2021-11-30 10:36:00|5565.67|5565.67|5563.89|5563.89|5565.67|5565.67|5563.89|5563.89|0
1638268730000|2021-11-30 10:38:50|5562.11|5562.11|5563.89|5563.89|5563.89|5563.89|5562.11|5562.11|0
1638268770000|2021-11-30 10:39:30|5565.67|5565.67|5563.89|5563.89|5565.67|5565.67|5563.89|5563.89|0
1638268800000|2021-11-30 10:40:00|5562.11|5562.11|5561.14|5561.14|5562.11|5562.11|5561.14|5561.14|0
1638268840000|2021-11-30 10:40:40|5564.7|5564.7|5564.38|5564.38|5564.7|5564.7|5564.38|5564.38|0
1638268860000|2021-11-30 10:41:00|5565.35|5565.35|5567.13|5567.13|5567.13|5567.13|5565.35|5565.35|0
1638268870000|2021-11-30 10:41:10|5566.48|5566.48|5566.15|5566.15|5566.48|5566.48|5566.15|5566.15|0
1638268890000|2021-11-30 10:41:30|5564.38|5564.38|5562.6|5562.6|5564.38|5564.38|5562.6|5562.6|0
1638268900000|2021-11-30 10:41:40|5563.89|5563.89|5565.67|5565.67|5565.67|5565.67|5563.89|5563.89|0
1638268930000|2021-11-30 10:42:10|5566.96|5566.96|5570.52|5570.52|5570.52|5570.52|5566.96|5566.96|0
1638268940000|2021-11-30 10:42:20|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|0
1638268950000|2021-11-30 10:42:30|5568.74|5568.74|5568.74|5568.74|5568.74|5568.74|5568.74|5568.74|0
1638268980000|2021-11-30 10:43:00|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|0
1638268990000|2021-11-30 10:43:10|5567.61|5567.61|5567.61|5567.61|5567.61|5567.61|5567.61|5567.61|0
1638269060000|2021-11-30 10:44:20|5568.26|5568.26|5568.26|5568.26|5568.26|5568.26|5568.26|5568.26|0
1638269080000|2021-11-30 10:44:40|5566.48|5566.48|5568.26|5568.26|5568.26|5568.26|5566.48|5566.48|0
1638269090000|2021-11-30 10:44:50|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|0
1638269100000|2021-11-30 10:45:00|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|5567.45|0
1638269110000|2021-11-30 10:45:10|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|5569.23|0
1638269130000|2021-11-30 10:45:30|5571.01|5571.01|5571.01|5571.01|5571.01|5571.01|5571.01|5571.01|0
1638269150000|2021-11-30 10:45:50|5570.36|5570.36|5569.71|5569.71|5570.36|5570.36|5569.07|5569.07|0
1638269170000|2021-11-30 10:46:10|5567.94|5567.94|5567.94|5567.94|5567.94|5567.94|5567.94|5567.94|0
1638269230000|2021-11-30 10:47:10|5566.16|5566.16|5567.94|5567.94|5567.94|5567.94|5566.16|5566.16|0
1638269340000|2021-11-30 10:49:00|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|5566.16|0
1638269350000|2021-11-30 10:49:10|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|0
1638269360000|2021-11-30 10:49:20|5563.41|5563.41|5561.63|5561.63|5563.41|5563.41|5561.63|5561.63|0
1638269390000|2021-11-30 10:49:50|5561.95|5561.95|5561.63|5561.63|5561.95|5561.95|5561.63|5561.63|0
1638269430000|2021-11-30 10:50:30|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|5565.19|0
1638269440000|2021-11-30 10:50:40|5566.96|5566.96|5567.61|5567.61|5567.61|5567.61|5566.96|5566.96|0
1638269460000|2021-11-30 10:51:00|5565.83|5565.83|5565.83|5565.83|5565.83|5565.83|5565.83|5565.83|0
1638269480000|2021-11-30 10:51:20|5566.48|5566.48|5568.26|5568.26|5568.26|5568.26|5566.48|5566.48|0
1638269490000|2021-11-30 10:51:30|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|5566.48|0
1638269530000|2021-11-30 10:52:10|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|5564.7|0
1638269540000|2021-11-30 10:52:20|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|5562.92|0
1638269560000|2021-11-30 10:52:40|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|5562.6|0
1638269630000|2021-11-30 10:53:50|5564.38|5564.38|5565.03|5565.03|5565.03|5565.03|5564.38|5564.38|0
1638269680000|2021-11-30 10:54:40|5566.8|5566.8|5566.8|5566.8|5566.8|5566.8|5566.8|5566.8|0
1638269730000|2021-11-30 10:55:30|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|0
1638269740000|2021-11-30 10:55:40|5566.8|5566.8|5565.35|5565.35|5566.8|5566.8|5565.03|5565.03|0
1638269840000|2021-11-30 10:57:20|5566|5566|5566.32|5566.32|5566.32|5566.32|5566|5566|0
1638269860000|2021-11-30 10:57:40|5564.54|5564.54|5564.54|5564.54|5564.54|5564.54|5564.54|5564.54|0
1638269890000|2021-11-30 10:58:10|5562.76|5562.76|5560.98|5560.98|5562.76|5562.76|5560.98|5560.98|0
1638269900000|2021-11-30 10:58:20|5560.34|5560.34|5560.34|5560.34|5560.34|5560.34|5560.34|5560.34|0
1638269960000|2021-11-30 10:59:20|5562.12|5562.12|5562.12|5562.12|5562.12|5562.12|5562.12|5562.12|0
1638269990000|2021-11-30 10:59:50|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|0
1638270080000|2021-11-30 11:01:20|5559.21|5559.21|5559.21|5559.21|5559.21|5559.21|5559.21|5559.21|0
1638270090000|2021-11-30 11:01:30|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|5558.88|0
1638270130000|2021-11-30 11:02:10|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|5558.56|0
1638270190000|2021-11-30 11:03:10|5556.78|5556.78|5555|5555|5556.78|5556.78|5555|5555|0
1638270210000|2021-11-30 11:03:30|5553.22|5553.22|5553.22|5553.22|5553.22|5553.22|5553.22|5553.22|0
1638270220000|2021-11-30 11:03:40|5553.87|5553.87|5553.87|5553.87|5553.87|5553.87|5553.87|5553.87|0
1638270250000|2021-11-30 11:04:10|5552.09|5552.09|5551.44|5551.44|5552.09|5552.09|5551.44|5551.44|0
1638270260000|2021-11-30 11:04:20|5546.11|5546.11|5546.11|5546.11|5546.11|5546.11|5546.11|5546.11|0
1638270300000|2021-11-30 11:05:00|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|5544.33|0
1638270310000|2021-11-30 11:05:10|5544|5544|5544|5544|5544|5544|5544|5544|0
1638270320000|2021-11-30 11:05:20|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|0
1638270340000|2021-11-30 11:05:40|5544|5544|5542.23|5542.23|5544|5544|5542.23|5542.23|0
1638270370000|2021-11-30 11:06:10|5544|5544|5544|5544|5544|5544|5544|5544|0
1638270380000|2021-11-30 11:06:20|5540.45|5540.45|5540.45|5540.45|5540.45|5540.45|5540.45|5540.45|0
1638270430000|2021-11-30 11:07:10|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|0
1638270460000|2021-11-30 11:07:40|5542.55|5542.55|5543.2|5543.2|5543.2|5543.2|5542.55|5542.55|0
1638270480000|2021-11-30 11:08:00|5539.64|5539.64|5539.64|5539.64|5539.64|5539.64|5539.64|5539.64|0
1638270530000|2021-11-30 11:08:50|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|5537.86|0
1638270540000|2021-11-30 11:09:00|5535.76|5535.76|5534.79|5534.79|5535.76|5535.76|5534.79|5534.79|0
1638270550000|2021-11-30 11:09:10|5533.01|5533.01|5533.01|5533.01|5533.01|5533.01|5533.01|5533.01|0
1638270590000|2021-11-30 11:09:50|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|5534.79|0
1638270600000|2021-11-30 11:10:00|5533.01|5533.01|5533.01|5533.01|5533.01|5533.01|5533.01|5533.01|0
1638270640000|2021-11-30 11:10:40|5538.34|5538.34|5538.34|5538.34|5538.34|5538.34|5538.34|5538.34|0
1638270750000|2021-11-30 11:12:30|5539.32|5539.32|5539.32|5539.32|5539.32|5539.32|5539.32|5539.32|0
1638270810000|2021-11-30 11:13:30|5542.87|5542.87|5542.87|5542.87|5542.87|5542.87|5542.87|5542.87|0
1638270830000|2021-11-30 11:13:50|5541.09|5541.09|5541.09|5541.09|5541.09|5541.09|5541.09|5541.09|0
1638270870000|2021-11-30 11:14:30|5539.32|5539.32|5535.76|5535.76|5539.32|5539.32|5535.76|5535.76|0
1638270900000|2021-11-30 11:15:00|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|5534.46|0
1638270960000|2021-11-30 11:16:00|5530.91|5530.91|5530.91|5530.91|5530.91|5530.91|5530.91|5530.91|0
1638270980000|2021-11-30 11:16:20|5529.13|5529.13|5529.13|5529.13|5529.13|5529.13|5529.13|5529.13|0
1638270990000|2021-11-30 11:16:30|5530.91|5530.91|5530.91|5530.91|5530.91|5530.91|5530.91|5530.91|0
1638271040000|2021-11-30 11:17:20|5532.69|5532.69|5532.69|5532.69|5532.69|5532.69|5532.69|5532.69|0
1638271140000|2021-11-30 11:19:00|5536.24|5536.24|5536.89|5536.89|5536.89|5536.89|5536.24|5536.24|0
1638271160000|2021-11-30 11:19:20|5535.11|5535.11|5535.11|5535.11|5535.11|5535.11|5535.11|5535.11|0
1638271250000|2021-11-30 11:20:50|5532.04|5532.04|5532.04|5532.04|5532.04|5532.04|5531.71|5531.71|0
1638271280000|2021-11-30 11:21:20|5533.82|5533.82|5533.82|5533.82|5533.82|5533.82|5533.82|5533.82|0
1638271340000|2021-11-30 11:22:20|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|0
1638271360000|2021-11-30 11:22:40|5539.15|5539.15|5539.15|5539.15|5539.15|5539.15|5539.15|5539.15|0
1638271380000|2021-11-30 11:23:00|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|5535.6|0
1638271460000|2021-11-30 11:24:20|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|0
1638271470000|2021-11-30 11:24:30|5533.49|5533.49|5533.49|5533.49|5533.49|5533.49|5533.49|5533.49|0
1638271490000|2021-11-30 11:24:50|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|5535.27|0
1638271510000|2021-11-30 11:25:10|5535.92|5535.92|5535.92|5535.92|5535.92|5535.92|5535.92|5535.92|0
1638271530000|2021-11-30 11:25:30|5539.48|5539.48|5539.48|5539.48|5539.48|5539.48|5539.48|5539.48|0
1638271560000|2021-11-30 11:26:00|5540.45|5540.45|5540.45|5540.45|5540.45|5540.45|5540.45|5540.45|0
1638271580000|2021-11-30 11:26:20|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|0
1638271670000|2021-11-30 11:27:50|5544|5544|5544|5544|5544|5544|5544|5544|0
1638271680000|2021-11-30 11:28:00|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|5542.23|0
1638271780000|2021-11-30 11:29:40|5540.45|5540.45|5540.45|5540.45|5540.45|5540.45|5540.45|5540.45|0
1638271800000|2021-11-30 11:30:00|5541.74|5541.74|5545.3|5545.3|5545.3|5545.3|5541.74|5541.74|0
1638271830000|2021-11-30 11:30:30|5546.92|5546.92|5552.25|5552.25|5552.25|5552.25|5546.92|5546.92|0
1638271850000|2021-11-30 11:30:50|5554.03|5554.03|5554.03|5554.03|5554.03|5554.03|5554.03|5554.03|0
1638271860000|2021-11-30 11:31:00|5552.25|5552.25|5552.25|5552.25|5552.25|5552.25|5552.25|5552.25|0
1638271950000|2021-11-30 11:32:30|5550.48|5550.48|5550.48|5550.48|5550.48|5550.48|5550.48|5550.48|0
1638271960000|2021-11-30 11:32:40|5552.25|5552.25|5552.58|5552.58|5552.58|5552.58|5552.25|5552.25|0
1638272100000|2021-11-30 11:35:00|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|5553.55|0
1638272170000|2021-11-30 11:36:10|5554.2|5554.2|5559.53|5559.53|5559.53|5559.53|5554.2|5554.2|0
1638272220000|2021-11-30 11:37:00|5557.75|5557.75|5557.75|5557.75|5557.75|5557.75|5557.75|5557.75|0
1638272260000|2021-11-30 11:37:40|5552.42|5552.42|5552.42|5552.42|5552.42|5552.42|5552.42|5552.42|0
1638272310000|2021-11-30 11:38:30|5551.77|5551.77|5552.42|5552.42|5552.42|5552.42|5551.77|5551.77|0
1638272400000|2021-11-30 11:40:00|5553.07|5553.07|5553.07|5553.07|5553.07|5553.07|5553.07|5553.07|0
1638272460000|2021-11-30 11:41:00|5554.68|5554.68|5556.79|5556.79|5556.79|5556.79|5554.68|5554.68|0
1638272510000|2021-11-30 11:41:50|5558.57|5558.57|5558.57|5558.57|5558.57|5558.57|5558.57|5558.57|0
1638272520000|2021-11-30 11:42:00|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|0
1638272650000|2021-11-30 11:44:10|5559.38|5559.38|5560.99|5560.99|5561.64|5561.64|5559.38|5559.38|0
1638272660000|2021-11-30 11:44:20|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|0
1638272680000|2021-11-30 11:44:40|5560.99|5560.99|5560.99|5560.99|5560.99|5560.99|5560.99|5560.99|0
1638272710000|2021-11-30 11:45:10|5561.32|5561.32|5558.24|5558.24|5561.32|5561.32|5558.24|5558.24|0
1638272800000|2021-11-30 11:46:40|5558.57|5558.57|5560.67|5560.67|5560.67|5560.67|5558.57|5558.57|0
1638272930000|2021-11-30 11:48:50|5562.45|5562.45|5564.23|5564.23|5564.23|5564.23|5562.45|5562.45|0
1638273000000|2021-11-30 11:50:00|5563.58|5563.58|5563.9|5563.9|5563.9|5563.9|5563.58|5563.58|0
1638273020000|2021-11-30 11:50:20|5562.13|5562.13|5560.35|5560.35|5562.13|5562.13|5560.35|5560.35|0
1638273070000|2021-11-30 11:51:10|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|0
1638273110000|2021-11-30 11:51:50|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|0
1638273120000|2021-11-30 11:52:00|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|0
1638273180000|2021-11-30 11:53:00|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|0
1638273190000|2021-11-30 11:53:10|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|0
1638273220000|2021-11-30 11:53:40|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|0
1638273240000|2021-11-30 11:54:00|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|0
1638273280000|2021-11-30 11:54:40|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|0
1638273290000|2021-11-30 11:54:50|5564.88|5564.88|5564.88|5564.88|5564.88|5564.88|5564.88|5564.88|0
1638273350000|2021-11-30 11:55:50|5564.55|5564.55|5564.55|5564.55|5564.55|5564.55|5564.55|5564.55|0
1638273370000|2021-11-30 11:56:10|5560.99|5560.99|5560.99|5560.99|5560.99|5560.99|5560.99|5560.99|0
1638273450000|2021-11-30 11:57:30|5562.77|5562.77|5563.74|5563.74|5563.74|5563.74|5562.77|5562.77|0
1638273580000|2021-11-30 11:59:40|5567.3|5567.3|5567.3|5567.3|5567.3|5567.3|5567.3|5567.3|0
1638273670000|2021-11-30 12:01:10|5569.08|5569.08|5569.08|5569.08|5569.08|5569.08|5569.08|5569.08|0
1638273690000|2021-11-30 12:01:30|5569.73|5569.73|5569.73|5569.73|5569.73|5569.73|5569.73|5569.73|0
1638273710000|2021-11-30 12:01:50|5571.51|5571.51|5571.51|5571.51|5571.51|5571.51|5571.51|5571.51|0
1638273740000|2021-11-30 12:02:20|5575.06|5575.06|5575.06|5575.06|5575.06|5575.06|5573.29|5573.29|0
1638273770000|2021-11-30 12:02:50|5575.39|5575.39|5572.96|5572.96|5575.39|5575.39|5572.96|5572.96|0
1638273880000|2021-11-30 12:04:40|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|0
1638273900000|2021-11-30 12:05:00|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|0
1638273930000|2021-11-30 12:05:30|5571.02|5571.02|5571.02|5571.02|5571.02|5571.02|5571.02|5571.02|0
1638273940000|2021-11-30 12:05:40|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|5572.31|0
1638273990000|2021-11-30 12:06:30|5572.64|5572.64|5572.64|5572.64|5572.64|5572.64|5572.64|5572.64|0
1638274080000|2021-11-30 12:08:00|5576.2|5576.2|5576.2|5576.2|5576.2|5576.2|5576.2|5576.2|0
1638274120000|2021-11-30 12:08:40|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|0
1638274160000|2021-11-30 12:09:20|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|0
1638274170000|2021-11-30 12:09:30|5578.78|5578.78|5578.46|5578.46|5578.78|5578.78|5578.46|5578.46|0
1638274180000|2021-11-30 12:09:40|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|5579.11|0
1638274200000|2021-11-30 12:10:00|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|0
1638274250000|2021-11-30 12:10:50|5577.33|5577.33|5575.55|5575.55|5577.33|5577.33|5575.55|5575.55|0
1638274260000|2021-11-30 12:11:00|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|0
1638274380000|2021-11-30 12:13:00|5577.33|5577.33|5577.33|5577.33|5577.33|5577.33|5577.33|5577.33|0
1638274440000|2021-11-30 12:14:00|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|5571.99|0
1638274470000|2021-11-30 12:14:30|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|0
1638274500000|2021-11-30 12:15:00|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|0
1638274540000|2021-11-30 12:15:40|5576.2|5576.2|5576.52|5576.52|5576.52|5576.52|5576.2|5576.2|0
1638274550000|2021-11-30 12:15:50|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|5575.55|0
1638274570000|2021-11-30 12:16:10|5574.9|5574.9|5574.9|5574.9|5574.9|5574.9|5574.9|5574.9|0
1638274590000|2021-11-30 12:16:30|5573.93|5573.93|5572.31|5572.31|5573.93|5573.93|5572.31|5572.31|0
1638274730000|2021-11-30 12:18:50|5572.63|5572.63|5573.28|5573.28|5573.28|5573.28|5572.63|5572.63|0
1638274750000|2021-11-30 12:19:10|5569.72|5569.72|5569.72|5569.72|5569.72|5569.72|5569.72|5569.72|0
1638274760000|2021-11-30 12:19:20|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|5567.95|0
1638274800000|2021-11-30 12:20:00|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|5564.39|0
1638274810000|2021-11-30 12:20:10|5563.42|5563.42|5563.42|5563.42|5563.42|5563.42|5563.42|5563.42|0
1638274830000|2021-11-30 12:20:30|5558.08|5558.08|5558.08|5558.08|5558.08|5558.08|5558.08|5558.08|0
1638274860000|2021-11-30 12:21:00|5558.73|5558.73|5560.51|5560.51|5560.51|5560.51|5558.73|5558.73|0
1638274870000|2021-11-30 12:21:10|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|0
1638274900000|2021-11-30 12:21:40|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|0
1638274920000|2021-11-30 12:22:00|5561.15|5561.15|5561.15|5561.15|5561.15|5561.15|5561.15|5561.15|0
1638275030000|2021-11-30 12:23:50|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|0
1638275040000|2021-11-30 12:24:00|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|5562.77|0
1638275050000|2021-11-30 12:24:10|5566.33|5566.33|5567.46|5567.46|5568.11|5568.11|5566.33|5566.33|0
1638275060000|2021-11-30 12:24:20|5567.79|5567.79|5569.56|5569.56|5569.56|5569.56|5567.79|5567.79|0
1638275080000|2021-11-30 12:24:40|5567.79|5567.79|5566.81|5566.81|5567.79|5567.79|5566.81|5566.81|0
1638275130000|2021-11-30 12:25:30|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|0
1638275140000|2021-11-30 12:25:40|5569.24|5569.24|5569.89|5569.89|5569.89|5569.89|5569.24|5569.24|0
1638275320000|2021-11-30 12:28:40|5569.24|5569.24|5568.92|5568.92|5569.24|5569.24|5568.92|5568.92|0
1638275330000|2021-11-30 12:28:50|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|5568.59|0
1638275340000|2021-11-30 12:29:00|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|5568.92|0
1638275450000|2021-11-30 12:30:50|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|5567.14|0
1638275470000|2021-11-30 12:31:10|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|5567.46|0
1638275560000|2021-11-30 12:32:40|5565.68|5565.68|5565.68|5565.68|5565.68|5565.68|5565.68|5565.68|0
1638275580000|2021-11-30 12:33:00|5565.04|5565.04|5565.04|5565.04|5565.04|5565.04|5565.04|5565.04|0
1638275600000|2021-11-30 12:33:20|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|0
1638275620000|2021-11-30 12:33:40|5563.58|5563.58|5564.23|5564.23|5564.23|5564.23|5563.58|5563.58|0
1638275630000|2021-11-30 12:33:50|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|0
1638275660000|2021-11-30 12:34:20|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|5562.13|0
1638275700000|2021-11-30 12:35:00|5561.48|5561.48|5560.83|5560.83|5561.48|5561.48|5560.83|5560.83|0
1638275750000|2021-11-30 12:35:50|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|0
1638275810000|2021-11-30 12:36:50|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|0
1638275850000|2021-11-30 12:37:30|5559.7|5559.7|5556.47|5556.47|5560.35|5560.35|5556.47|5556.47|0
1638276010000|2021-11-30 12:40:10|5557.11|5557.11|5557.11|5557.11|5557.11|5557.11|5557.11|5557.11|0
1638276020000|2021-11-30 12:40:20|5558.89|5558.89|5560.67|5560.67|5560.67|5560.67|5558.89|5558.89|0
1638276030000|2021-11-30 12:40:30|5560.99|5560.99|5561.64|5561.64|5561.64|5561.64|5560.99|5560.99|0
1638276090000|2021-11-30 12:41:30|5558.08|5558.08|5558.08|5558.08|5558.08|5558.08|5558.08|5558.08|0
1638276100000|2021-11-30 12:41:40|5557.11|5557.11|5557.44|5557.44|5557.44|5557.44|5556.79|5556.79|0
1638276270000|2021-11-30 12:44:30|5558.41|5558.41|5556.63|5556.63|5558.41|5558.41|5556.63|5556.63|0
1638276360000|2021-11-30 12:46:00|5556.95|5556.95|5558.73|5558.73|5558.73|5558.73|5556.95|5556.95|0
1638276380000|2021-11-30 12:46:20|5559.38|5559.38|5559.38|5559.38|5559.38|5559.38|5559.38|5559.38|0
1638276530000|2021-11-30 12:48:50|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|0
1638276540000|2021-11-30 12:49:00|5557.28|5557.28|5557.28|5557.28|5557.28|5557.28|5557.28|5557.28|0
1638276550000|2021-11-30 12:49:10|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|0
1638276580000|2021-11-30 12:49:40|5560.83|5560.83|5560.83|5560.83|5560.83|5560.83|5560.83|5560.83|0
1638276610000|2021-11-30 12:50:10|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|5559.06|0
1638276670000|2021-11-30 12:51:10|5558.41|5558.41|5558.08|5558.08|5558.41|5558.41|5558.08|5558.08|0
1638276740000|2021-11-30 12:52:20|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|0
1638276850000|2021-11-30 12:54:10|5556.95|5556.95|5556.95|5556.95|5556.95|5556.95|5556.95|5556.95|0
1638276880000|2021-11-30 12:54:40|5555.17|5555.17|5555.17|5555.17|5555.17|5555.17|5555.17|5555.17|0
1638276900000|2021-11-30 12:55:00|5554.2|5554.2|5551.78|5551.78|5554.2|5554.2|5551.78|5551.78|0
1638276960000|2021-11-30 12:56:00|5552.1|5552.1|5552.1|5552.1|5552.1|5552.1|5552.1|5552.1|0
1638277010000|2021-11-30 12:56:50|5553.88|5553.88|5553.88|5553.88|5553.88|5553.88|5553.88|5553.88|0
1638277050000|2021-11-30 12:57:30|5553.23|5553.23|5553.23|5553.23|5553.23|5553.23|5553.23|5553.23|0
1638277170000|2021-11-30 12:59:30|5553.56|5553.56|5553.56|5553.56|5553.56|5553.56|5553.56|5553.56|0
1638277180000|2021-11-30 12:59:40|5557.11|5557.11|5557.11|5557.11|5557.11|5557.11|5557.11|5557.11|0
1638277210000|2021-11-30 13:00:10|5557.44|5557.44|5557.44|5557.44|5557.44|5557.44|5557.44|5557.44|0
1638277330000|2021-11-30 13:02:10|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|5556.79|0
1638277340000|2021-11-30 13:02:20|5555.01|5555.01|5555.66|5555.66|5555.66|5555.66|5555.01|5555.01|0
1638277350000|2021-11-30 13:02:30|5557.44|5557.44|5557.44|5557.44|5557.44|5557.44|5557.44|5557.44|0
1638277380000|2021-11-30 13:03:00|5555.66|5555.66|5555.66|5555.66|5555.66|5555.66|5555.66|5555.66|0
1638277440000|2021-11-30 13:04:00|5555.01|5555.01|5555.01|5555.01|5555.01|5555.01|5555.01|5555.01|0
1638277510000|2021-11-30 13:05:10|5553.23|5553.23|5550.81|5550.81|5553.23|5553.23|5550.81|5550.81|0
1638277540000|2021-11-30 13:05:40|5551.13|5551.13|5551.13|5551.13|5551.13|5551.13|5551.13|5551.13|0
1638277580000|2021-11-30 13:06:20|5549.19|5549.19|5549.51|5549.51|5549.51|5549.51|5549.19|5549.19|0
1638277610000|2021-11-30 13:06:50|5548.86|5548.86|5548.86|5548.86|5548.86|5548.86|5548.86|5548.86|0
1638277670000|2021-11-30 13:07:50|5550.64|5550.64|5550.64|5550.64|5550.64|5550.64|5550.64|5550.64|0
1638277680000|2021-11-30 13:08:00|5550.97|5550.97|5550.97|5550.97|5550.97|5550.97|5550.97|5550.97|0
1638277770000|2021-11-30 13:09:30|5551.29|5551.29|5553.07|5553.07|5553.07|5553.07|5551.29|5551.29|0
1638277780000|2021-11-30 13:09:40|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|5554.85|0
1638277870000|2021-11-30 13:11:10|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|0
1638277880000|2021-11-30 13:11:20|5557.27|5557.27|5557.27|5557.27|5557.27|5557.27|5557.27|5557.27|0
1638277900000|2021-11-30 13:11:40|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|0
1638277920000|2021-11-30 13:12:00|5555.17|5555.17|5555.17|5555.17|5555.17|5555.17|5555.17|5555.17|0
1638277950000|2021-11-30 13:12:30|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|5558.73|0
1638278130000|2021-11-30 13:15:30|5556.95|5556.95|5557.27|5557.27|5557.27|5557.27|5556.95|5556.95|0
1638278140000|2021-11-30 13:15:40|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|5556.63|0
1638278210000|2021-11-30 13:16:50|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|0
1638278230000|2021-11-30 13:17:10|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|0
1638278260000|2021-11-30 13:17:40|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|0
1638278280000|2021-11-30 13:18:00|5559.7|5559.7|5561.48|5561.48|5561.48|5561.48|5559.7|5559.7|0
1638278310000|2021-11-30 13:18:30|5559.7|5559.7|5559.7|5559.7|5559.7|5559.7|5559.7|5559.7|0
1638278340000|2021-11-30 13:19:00|5559.05|5559.05|5558.73|5558.73|5559.05|5559.05|5558.73|5558.73|0
1638278380000|2021-11-30 13:19:40|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|5560.51|0
1638278410000|2021-11-30 13:20:10|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|5561.48|0
1638278430000|2021-11-30 13:20:30|5559.7|5559.7|5559.05|5559.05|5559.7|5559.7|5559.05|5559.05|0
1638278500000|2021-11-30 13:21:40|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|0
1638278540000|2021-11-30 13:22:20|5553.72|5553.72|5553.72|5553.72|5553.72|5553.72|5553.72|5553.72|0
1638278560000|2021-11-30 13:22:40|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|0
1638278600000|2021-11-30 13:23:20|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|0
1638278700000|2021-11-30 13:25:00|5553.72|5553.72|5553.72|5553.72|5553.72|5553.72|5553.72|5553.72|0
1638278740000|2021-11-30 13:25:40|5554.36|5554.36|5554.36|5554.36|5554.36|5554.36|5554.36|5554.36|0
1638278760000|2021-11-30 13:26:00|5556.14|5556.14|5556.14|5556.14|5556.14|5556.14|5556.14|5556.14|0
1638278800000|2021-11-30 13:26:40|5556.47|5556.47|5556.47|5556.47|5556.47|5556.47|5556.47|5556.47|0
1638278870000|2021-11-30 13:27:50|5554.69|5554.69|5554.69|5554.69|5554.69|5554.69|5554.69|5554.69|0
1638278900000|2021-11-30 13:28:20|5553.72|5553.72|5553.07|5553.07|5553.72|5553.72|5553.07|5553.07|0
1638278960000|2021-11-30 13:29:20|5552.42|5552.42|5552.42|5552.42|5552.42|5552.42|5552.42|5552.42|0
1638278970000|2021-11-30 13:29:30|5552.75|5552.75|5556.3|5556.3|5556.3|5556.3|5552.75|5552.75|0
1638279000000|2021-11-30 13:30:00|5554.52|5554.52|5554.52|5554.52|5554.52|5554.52|5554.52|5554.52|0
1638279010000|2021-11-30 13:30:10|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|0
1638279070000|2021-11-30 13:31:10|5553.72|5553.72|5553.72|5553.72|5553.72|5553.72|5553.72|5553.72|0
1638279080000|2021-11-30 13:31:20|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|5555.49|0
1638279120000|2021-11-30 13:32:00|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|5551.94|0
1638279160000|2021-11-30 13:32:40|5552.58|5552.58|5552.58|5552.58|5552.58|5552.58|5552.58|5552.58|0
1638279180000|2021-11-30 13:33:00|5554.36|5554.36|5554.36|5554.36|5554.36|5554.36|5554.36|5554.36|0
1638279240000|2021-11-30 13:34:00|5556.14|5556.14|5556.14|5556.14|5556.14|5556.14|5556.14|5556.14|0
1638279260000|2021-11-30 13:34:20|5556.47|5556.47|5556.47|5556.47|5556.47|5556.47|5556.47|5556.47|0
1638279270000|2021-11-30 13:34:30|5558.24|5558.24|5560.02|5560.02|5560.02|5560.02|5558.24|5558.24|0
1638279290000|2021-11-30 13:34:50|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|5560.35|0
1638279330000|2021-11-30 13:35:30|5558.57|5558.57|5556.79|5556.79|5558.57|5558.57|5556.79|5556.79|0
1638279370000|2021-11-30 13:36:10|5555.01|5555.01|5553.23|5553.23|5555.01|5555.01|5553.23|5553.23|0
1638279490000|2021-11-30 13:38:10|5554.2|5554.2|5554.2|5554.2|5554.2|5554.2|5554.2|5554.2|0
1638279570000|2021-11-30 13:39:30|5553.23|5553.23|5552.91|5552.91|5553.23|5553.23|5552.91|5552.91|0
1638279620000|2021-11-30 13:40:20|5556.47|5556.47|5559.22|5559.22|5559.22|5559.22|5556.47|5556.47|0
1638279630000|2021-11-30 13:40:30|5558.57|5558.57|5558.57|5558.57|5558.57|5558.57|5558.57|5558.57|0
1638279650000|2021-11-30 13:40:50|5558.24|5558.24|5558.24|5558.24|5558.24|5558.24|5558.24|5558.24|0
1638279660000|2021-11-30 13:41:00|5560.02|5560.02|5560.02|5560.02|5560.02|5560.02|5560.02|5560.02|0
1638279670000|2021-11-30 13:41:10|5558.24|5558.24|5558.24|5558.24|5558.24|5558.24|5558.24|5558.24|0
1638279770000|2021-11-30 13:42:50|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|0
1638279790000|2021-11-30 13:43:10|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|5557.92|0
1638279800000|2021-11-30 13:43:20|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|5557.6|0
1638279880000|2021-11-30 13:44:40|5561.15|5561.15|5562.93|5562.93|5562.93|5562.93|5561.15|5561.15|0
1638279890000|2021-11-30 13:44:50|5563.58|5563.58|5563.58|5563.58|5563.58|5563.58|5563.58|5563.58|0
1638279960000|2021-11-30 13:46:00|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|5563.26|0
1638279970000|2021-11-30 13:46:10|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|5563.9|0
1638280030000|2021-11-30 13:47:10|5565.2|5565.2|5565.2|5565.2|5565.2|5565.2|5565.2|5565.2|0
1638280050000|2021-11-30 13:47:30|5566.98|5566.98|5568.76|5568.76|5568.76|5568.76|5566.98|5566.98|0
1638280080000|2021-11-30 13:48:00|5570.54|5570.54|5570.54|5570.54|5570.54|5570.54|5570.54|5570.54|0
1638280200000|2021-11-30 13:50:00|5570.86|5570.86|5572.15|5572.15|5572.15|5572.15|5570.86|5570.86|0
1638280250000|2021-11-30 13:50:50|5571.83|5571.83|5571.83|5571.83|5571.83|5571.83|5571.83|5571.83|0
1638280290000|2021-11-30 13:51:30|5573.61|5573.61|5573.61|5573.61|5573.61|5573.61|5573.61|5573.61|0
1638280430000|2021-11-30 13:53:50|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|0
1638280500000|2021-11-30 13:55:00|5577.17|5577.17|5578.95|5578.95|5580.72|5580.72|5577.17|5577.17|0
1638280510000|2021-11-30 13:55:10|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|0
1638280560000|2021-11-30 13:56:00|5575.39|5575.39|5573.61|5573.61|5575.39|5575.39|5573.61|5573.61|0
1638280620000|2021-11-30 13:57:00|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|0
1638280650000|2021-11-30 13:57:30|5573.93|5573.93|5573.29|5573.29|5573.93|5573.93|5573.29|5573.29|0
1638280710000|2021-11-30 13:58:30|5571.51|5571.51|5573.29|5573.29|5573.29|5573.29|5571.51|5571.51|0
1638280750000|2021-11-30 13:59:10|5573.93|5573.93|5577.49|5577.49|5577.49|5577.49|5573.93|5573.93|0
1638280780000|2021-11-30 13:59:40|5576.84|5576.84|5576.84|5576.84|5576.84|5576.84|5576.84|5576.84|0
1638280850000|2021-11-30 14:00:50|5576.52|5576.52|5576.52|5576.52|5576.52|5576.52|5576.52|5576.52|0
1638280910000|2021-11-30 14:01:50|5576.84|5576.84|5581.05|5581.05|5581.05|5581.05|5576.84|5576.84|0
1638280920000|2021-11-30 14:02:00|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|0
1638280980000|2021-11-30 14:03:00|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|0
1638281010000|2021-11-30 14:03:30|5579.27|5579.27|5576.52|5576.52|5579.27|5579.27|5576.52|5576.52|0
1638281030000|2021-11-30 14:03:50|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|0
1638281100000|2021-11-30 14:05:00|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|0
1638281130000|2021-11-30 14:05:30|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|5578.3|0
1638281140000|2021-11-30 14:05:40|5577.65|5577.65|5577.65|5577.65|5577.65|5577.65|5577.65|5577.65|0
1638281150000|2021-11-30 14:05:50|5575.87|5575.87|5575.87|5575.87|5575.87|5575.87|5575.87|5575.87|0
1638281160000|2021-11-30 14:06:00|5577.65|5577.65|5577.65|5577.65|5577.65|5577.65|5577.65|5577.65|0
1638281220000|2021-11-30 14:07:00|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|0
1638281230000|2021-11-30 14:07:10|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|0
1638281280000|2021-11-30 14:08:00|5581.86|5581.86|5581.86|5581.86|5581.86|5581.86|5581.86|5581.86|0
1638281370000|2021-11-30 14:09:30|5582.18|5582.18|5584.28|5584.28|5584.28|5584.28|5582.18|5582.18|0
1638281480000|2021-11-30 14:11:20|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|0
1638281550000|2021-11-30 14:12:30|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|0
1638281580000|2021-11-30 14:13:00|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|5587.84|0
1638281630000|2021-11-30 14:13:50|5587.52|5587.52|5587.52|5587.52|5587.52|5587.52|5587.52|5587.52|0
1638281640000|2021-11-30 14:14:00|5585.74|5585.74|5584.77|5584.77|5585.74|5585.74|5584.77|5584.77|0
1638281650000|2021-11-30 14:14:10|5582.99|5582.99|5582.99|5582.99|5582.99|5582.99|5582.99|5582.99|0
1638281710000|2021-11-30 14:15:10|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|0
1638281770000|2021-11-30 14:16:10|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|0
1638281820000|2021-11-30 14:17:00|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|0
1638281840000|2021-11-30 14:17:20|5582.99|5582.99|5582.34|5582.34|5582.99|5582.99|5582.34|5582.34|0
1638281860000|2021-11-30 14:17:40|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|0
1638281890000|2021-11-30 14:18:10|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|0
1638281970000|2021-11-30 14:19:30|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|0
1638281980000|2021-11-30 14:19:40|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|5580.88|0
1638282060000|2021-11-30 14:21:00|5582.66|5582.66|5584.77|5584.77|5584.77|5584.77|5582.66|5582.66|0
1638282120000|2021-11-30 14:22:00|5586.54|5586.54|5586.54|5586.54|5586.54|5586.54|5586.54|5586.54|0
1638282170000|2021-11-30 14:22:50|5585.9|5585.9|5585.9|5585.9|5585.9|5585.9|5585.9|5585.9|0
1638282300000|2021-11-30 14:25:00|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|5587.68|0
1638282310000|2021-11-30 14:25:10|5588.32|5588.32|5588.65|5588.65|5588.65|5588.65|5588.32|5588.32|0
1638282320000|2021-11-30 14:25:20|5588|5588|5588.65|5588.65|5588.65|5588.65|5588|5588|0
1638282380000|2021-11-30 14:26:20|5587.35|5587.35|5586.7|5586.7|5587.68|5587.68|5586.06|5586.06|0
1638282390000|2021-11-30 14:26:30|5586.38|5586.38|5586.38|5586.38|5586.38|5586.38|5586.38|5586.38|0
1638282400000|2021-11-30 14:26:40|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|0
1638282410000|2021-11-30 14:26:50|5583.95|5583.95|5583.95|5583.95|5583.95|5583.95|5583.95|5583.95|0
1638282420000|2021-11-30 14:27:00|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|5585.73|0
1638282440000|2021-11-30 14:27:20|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|5586.06|0
1638282480000|2021-11-30 14:28:00|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|5584.28|0
1638282540000|2021-11-30 14:29:00|5583.31|5583.31|5581.53|5581.53|5583.31|5583.31|5579.75|5579.75|0
1638282610000|2021-11-30 14:30:10|5581.2|5581.2|5579.43|5579.43|5581.2|5581.2|5577.65|5577.65|0
1638282630000|2021-11-30 14:30:30|5577.65|5577.65|5576.03|5576.03|5577.65|5577.65|5576.03|5576.03|0
1638282640000|2021-11-30 14:30:40|5575.71|5575.71|5576.03|5576.03|5576.03|5576.03|5575.71|5575.71|0
1638282650000|2021-11-30 14:30:50|5577.81|5577.81|5579.59|5579.59|5579.59|5579.59|5577.81|5577.81|0
1638282670000|2021-11-30 14:31:10|5578.94|5578.94|5578.94|5578.94|5578.94|5578.94|5578.62|5578.62|0
1638282680000|2021-11-30 14:31:20|5575.38|5575.38|5575.38|5575.38|5575.38|5575.38|5575.38|5575.38|0
1638282720000|2021-11-30 14:32:00|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|5577.16|0
1638282730000|2021-11-30 14:32:10|5577.81|5577.81|5578.13|5578.13|5578.13|5578.13|5577.48|5577.48|0
1638282740000|2021-11-30 14:32:20|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|0
1638282750000|2021-11-30 14:32:30|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|0
1638282760000|2021-11-30 14:32:40|5582.34|5582.34|5587.67|5587.67|5589.45|5589.45|5582.34|5582.34|0
1638282780000|2021-11-30 14:33:00|5587.35|5587.35|5585.57|5585.57|5587.35|5587.35|5585.25|5585.25|0
1638282790000|2021-11-30 14:33:10|5587.35|5587.35|5587.67|5587.67|5587.67|5587.67|5587.35|5587.35|0
1638282820000|2021-11-30 14:33:40|5588|5588|5588|5588|5588|5588|5588|5588|0
1638282840000|2021-11-30 14:34:00|5589.77|5589.77|5589.77|5589.77|5589.77|5589.77|5589.77|5589.77|0
1638282880000|2021-11-30 14:34:40|5588|5588|5586.22|5586.22|5588|5588|5586.22|5586.22|0
1638282910000|2021-11-30 14:35:10|5588|5588|5584.44|5584.44|5588|5588|5584.44|5584.44|0
1638282950000|2021-11-30 14:35:50|5583.47|5583.47|5583.47|5583.47|5583.47|5583.47|5583.47|5583.47|0
1638282960000|2021-11-30 14:36:00|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|0
1638282970000|2021-11-30 14:36:10|5583.79|5583.79|5583.79|5583.79|5583.79|5583.79|5583.79|5583.79|0
1638282980000|2021-11-30 14:36:20|5580.23|5580.23|5578.45|5578.45|5580.23|5580.23|5578.45|5578.45|0
1638283020000|2021-11-30 14:37:00|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|0
1638283120000|2021-11-30 14:38:40|5575.22|5575.22|5575.22|5575.22|5575.22|5575.22|5575.22|5575.22|0
1638283130000|2021-11-30 14:38:50|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|5573.44|0
1638283140000|2021-11-30 14:39:00|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|5573.77|0
1638283170000|2021-11-30 14:39:30|5575.54|5575.54|5575.54|5575.54|5575.54|5575.54|5575.54|5575.54|0
1638283200000|2021-11-30 14:40:00|5576.19|5576.19|5577.97|5577.97|5577.97|5577.97|5576.19|5576.19|0
1638283220000|2021-11-30 14:40:20|5578.62|5578.62|5578.62|5578.62|5578.62|5578.62|5578.62|5578.62|0
1638283230000|2021-11-30 14:40:30|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|0
1638283260000|2021-11-30 14:41:00|5580.07|5580.07|5580.07|5580.07|5580.07|5580.07|5580.07|5580.07|0
1638283280000|2021-11-30 14:41:20|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|5578.29|0
1638283320000|2021-11-30 14:42:00|5580.07|5580.07|5581.85|5581.85|5581.85|5581.85|5580.07|5580.07|0
1638283330000|2021-11-30 14:42:10|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|0
1638283360000|2021-11-30 14:42:40|5583.95|5583.95|5583.95|5583.95|5583.95|5583.95|5583.95|5583.95|0
1638283380000|2021-11-30 14:43:00|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|0
1638283450000|2021-11-30 14:44:10|5580.4|5580.4|5580.4|5580.4|5580.4|5580.4|5580.4|5580.4|0
1638283500000|2021-11-30 14:45:00|5578.62|5578.62|5578.62|5578.62|5578.62|5578.62|5578.62|5578.62|0
1638283510000|2021-11-30 14:45:10|5579.59|5579.59|5579.59|5579.59|5579.59|5579.59|5579.59|5579.59|0
1638283530000|2021-11-30 14:45:30|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|5583.15|0
1638283540000|2021-11-30 14:45:40|5581.37|5581.37|5577.81|5577.81|5581.37|5581.37|5577.81|5577.81|0
1638283550000|2021-11-30 14:45:50|5577.49|5577.49|5576.03|5576.03|5577.49|5577.49|5575.71|5575.71|0
1638283620000|2021-11-30 14:47:00|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1638283640000|2021-11-30 14:47:20|5579.59|5579.59|5579.59|5579.59|5579.59|5579.59|5579.59|5579.59|0
1638283650000|2021-11-30 14:47:30|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1638283680000|2021-11-30 14:48:00|5578.13|5578.13|5578.13|5578.13|5578.13|5578.13|5578.13|5578.13|0
1638283700000|2021-11-30 14:48:20|5574.58|5574.58|5572.8|5572.8|5574.58|5574.58|5572.8|5572.8|0
1638283720000|2021-11-30 14:48:40|5576.36|5576.36|5576.36|5576.36|5576.36|5576.36|5576.36|5576.36|0
1638283740000|2021-11-30 14:49:00|5578.13|5578.13|5578.78|5578.78|5580.56|5580.56|5578.13|5578.13|0
1638283780000|2021-11-30 14:49:40|5577|5577|5577|5577|5577|5577|5577|5577|0
1638283810000|2021-11-30 14:50:10|5578.78|5578.78|5577|5577|5578.78|5578.78|5577|5577|0
1638283820000|2021-11-30 14:50:20|5578.78|5578.78|5575.22|5575.22|5578.78|5578.78|5575.22|5575.22|0
1638283830000|2021-11-30 14:50:30|5574.9|5574.9|5575.22|5575.22|5575.22|5575.22|5574.9|5574.9|0
1638283860000|2021-11-30 14:51:00|5578.78|5578.78|5578.13|5578.13|5578.78|5578.78|5578.13|5578.13|0
1638283900000|2021-11-30 14:51:40|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1638283910000|2021-11-30 14:51:50|5579.59|5579.59|5579.59|5579.59|5579.59|5579.59|5579.59|5579.59|0
1638283930000|2021-11-30 14:52:10|5581.37|5581.37|5581.37|5581.37|5581.37|5581.37|5581.37|5581.37|0
1638283970000|2021-11-30 14:52:50|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|0
1638283980000|2021-11-30 14:53:00|5582.34|5582.34|5582.02|5582.02|5582.34|5582.34|5582.02|5582.02|0
1638284010000|2021-11-30 14:53:30|5582.34|5582.34|5582.34|5582.34|5582.34|5582.34|5582.34|5582.34|0
1638284020000|2021-11-30 14:53:40|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|0
1638284030000|2021-11-30 14:53:50|5582.34|5582.34|5580.24|5580.24|5582.34|5582.34|5580.24|5580.24|0
1638284050000|2021-11-30 14:54:10|5582.02|5582.02|5583.79|5583.79|5583.79|5583.79|5582.02|5582.02|0
1638284060000|2021-11-30 14:54:20|5583.47|5583.47|5583.47|5583.47|5583.47|5583.47|5583.47|5583.47|0
1638284130000|2021-11-30 14:55:30|5584.12|5584.12|5584.12|5584.12|5584.12|5584.12|5584.12|5584.12|0
1638284140000|2021-11-30 14:55:40|5584.44|5584.44|5586.54|5586.54|5588.32|5588.32|5584.44|5584.44|0
1638284150000|2021-11-30 14:55:50|5585.57|5585.57|5585.9|5585.9|5585.9|5585.9|5585.57|5585.57|0
1638284160000|2021-11-30 14:56:00|5584.12|5584.12|5584.12|5584.12|5584.12|5584.12|5584.12|5584.12|0
1638284190000|2021-11-30 14:56:30|5582.34|5582.34|5582.66|5582.66|5582.66|5582.66|5582.34|5582.34|0
1638284260000|2021-11-30 14:57:40|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|0
1638284270000|2021-11-30 14:57:50|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|0
1638284350000|2021-11-30 14:59:10|5582.02|5582.02|5583.79|5583.79|5583.79|5583.79|5582.02|5582.02|0
1638284360000|2021-11-30 14:59:20|5584.12|5584.12|5580.56|5580.56|5584.12|5584.12|5580.56|5580.56|0
1638284380000|2021-11-30 14:59:40|5577|5577|5573.45|5573.45|5577|5577|5573.45|5573.45|0
1638284400000|2021-11-30 15:00:00|5575.22|5575.22|5575.22|5575.22|5575.22|5575.22|5575.22|5575.22|0
1638284410000|2021-11-30 15:00:10|5577|5577|5577|5577|5577|5577|5577|5577|0
1638284420000|2021-11-30 15:00:20|5578.78|5578.78|5579.11|5579.11|5580.88|5580.88|5578.78|5578.78|0
1638284440000|2021-11-30 15:00:40|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|0
1638284450000|2021-11-30 15:00:50|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|5579.75|0
1638284460000|2021-11-30 15:01:00|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|5580.08|0
1638284470000|2021-11-30 15:01:10|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|5579.43|0
1638284490000|2021-11-30 15:01:30|5577.65|5577.65|5579.43|5579.43|5579.43|5579.43|5577.65|5577.65|0
1638284520000|2021-11-30 15:02:00|5581.21|5581.21|5581.21|5581.21|5581.21|5581.21|5581.21|5581.21|0
1638284530000|2021-11-30 15:02:10|5581.86|5581.86|5582.83|5582.83|5582.83|5582.83|5581.86|5581.86|0
1638284540000|2021-11-30 15:02:20|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|5582.18|0
1638284550000|2021-11-30 15:02:30|5581.86|5581.86|5580.88|5580.88|5581.86|5581.86|5580.88|5580.88|0
1638284560000|2021-11-30 15:02:40|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|0
1638284580000|2021-11-30 15:03:00|5584.12|5584.12|5580.56|5580.56|5584.44|5584.44|5580.56|5580.56|0
1638284610000|2021-11-30 15:03:30|5581.21|5581.21|5581.21|5581.21|5581.86|5581.86|5581.21|5581.21|0
1638284620000|2021-11-30 15:03:40|5581.53|5581.53|5580.88|5580.88|5581.53|5581.53|5580.88|5580.88|0
1638284650000|2021-11-30 15:04:10|5579.11|5579.11|5577.49|5577.49|5579.11|5579.11|5577.49|5577.49|0
1638284660000|2021-11-30 15:04:20|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|5577.81|0
1638284680000|2021-11-30 15:04:40|5578.13|5578.13|5578.13|5578.13|5578.13|5578.13|5578.13|5578.13|0
1638284690000|2021-11-30 15:04:50|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|0
1638284710000|2021-11-30 15:05:10|5580.56|5580.56|5582.34|5582.34|5582.34|5582.34|5580.56|5580.56|0
1638284750000|2021-11-30 15:05:50|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|0
1638284760000|2021-11-30 15:06:00|5581.86|5581.86|5587.52|5587.52|5587.52|5587.52|5581.86|5581.86|0
1638284780000|2021-11-30 15:06:20|5589.29|5589.29|5587.52|5587.52|5589.29|5589.29|5587.52|5587.52|0
1638284850000|2021-11-30 15:07:30|5591.07|5591.07|5591.07|5591.07|5591.07|5591.07|5591.07|5591.07|0
1638284880000|2021-11-30 15:08:00|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|0
1638284900000|2021-11-30 15:08:20|5591.72|5591.72|5589.94|5589.94|5591.72|5591.72|5589.94|5589.94|0
1638284970000|2021-11-30 15:09:30|5590.27|5590.27|5588.49|5588.49|5590.27|5590.27|5588.49|5588.49|0
1638284980000|2021-11-30 15:09:40|5589.13|5589.13|5590.11|5590.11|5590.11|5590.11|5589.13|5589.13|0
1638284990000|2021-11-30 15:09:50|5589.46|5589.46|5589.13|5589.13|5589.46|5589.46|5589.13|5589.13|0
1638285000000|2021-11-30 15:10:00|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|0
1638285010000|2021-11-30 15:10:10|5594.47|5594.47|5594.47|5594.47|5594.47|5594.47|5594.47|5594.47|0
1638285050000|2021-11-30 15:10:50|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|0
1638285080000|2021-11-30 15:11:20|5588.49|5588.49|5586.71|5586.71|5588.49|5588.49|5586.71|5586.71|0
1638285100000|2021-11-30 15:11:40|5590.27|5590.27|5592.37|5592.37|5592.37|5592.37|5590.27|5590.27|0
1638285120000|2021-11-30 15:12:00|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|0
1638285150000|2021-11-30 15:12:30|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|0
1638285240000|2021-11-30 15:14:00|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1638285280000|2021-11-30 15:14:40|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|0
1638285310000|2021-11-30 15:15:10|5593.66|5593.66|5593.66|5593.66|5593.66|5593.66|5593.66|5593.66|0
1638285340000|2021-11-30 15:15:40|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|0
1638285370000|2021-11-30 15:16:10|5594.47|5594.47|5594.47|5594.47|5594.47|5594.47|5594.47|5594.47|0
1638285400000|2021-11-30 15:16:40|5592.69|5592.69|5590.91|5590.91|5592.69|5592.69|5590.91|5590.91|0
1638285470000|2021-11-30 15:17:50|5589.13|5589.13|5587.03|5587.03|5589.13|5589.13|5587.03|5587.03|0
1638285480000|2021-11-30 15:18:00|5587.36|5587.36|5589.13|5589.13|5589.13|5589.13|5587.36|5587.36|0
1638285490000|2021-11-30 15:18:10|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|5589.78|0
1638285520000|2021-11-30 15:18:40|5591.56|5591.56|5591.56|5591.56|5591.56|5591.56|5591.56|5591.56|0
1638285600000|2021-11-30 15:20:00|5591.24|5591.24|5591.56|5591.56|5591.56|5591.56|5591.24|5591.24|0
1638285610000|2021-11-30 15:20:10|5591.88|5591.88|5592.21|5592.21|5592.21|5592.21|5591.88|5591.88|0
1638285620000|2021-11-30 15:20:20|5593.18|5593.18|5593.18|5593.18|5593.18|5593.18|5593.18|5593.18|0
1638285710000|2021-11-30 15:21:50|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5587.84|5587.84|0
1638285720000|2021-11-30 15:22:00|5590.59|5590.59|5590.92|5590.92|5590.92|5590.92|5590.59|5590.59|0
1638285740000|2021-11-30 15:22:20|5589.94|5589.94|5589.94|5589.94|5589.94|5589.94|5589.94|5589.94|0
1638285760000|2021-11-30 15:22:40|5588.17|5588.17|5588.17|5588.17|5588.17|5588.17|5588.17|5588.17|0
1638285780000|2021-11-30 15:23:00|5586.39|5586.39|5586.39|5586.39|5586.39|5586.39|5586.39|5586.39|0
1638285790000|2021-11-30 15:23:10|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|5582.83|0
1638285830000|2021-11-30 15:23:50|5583.48|5583.48|5584.45|5584.45|5584.45|5584.45|5583.48|5583.48|0
1638285840000|2021-11-30 15:24:00|5586.07|5586.07|5586.39|5586.39|5586.71|5586.71|5586.07|5586.07|0
1638285850000|2021-11-30 15:24:10|5586.07|5586.07|5589.95|5589.95|5589.95|5589.95|5586.07|5586.07|0
1638285870000|2021-11-30 15:24:30|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|0
1638285900000|2021-11-30 15:25:00|5591.4|5591.4|5589.62|5589.62|5591.4|5591.4|5589.62|5589.62|0
1638285910000|2021-11-30 15:25:10|5587.85|5587.85|5587.85|5587.85|5587.85|5587.85|5587.85|5587.85|0
1638285920000|2021-11-30 15:25:20|5587.52|5587.52|5586.87|5586.87|5587.52|5587.52|5586.87|5586.87|0
1638285930000|2021-11-30 15:25:30|5586.55|5586.55|5586.55|5586.55|5586.55|5586.55|5586.55|5586.55|0
1638285940000|2021-11-30 15:25:40|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|0
1638285970000|2021-11-30 15:26:10|5584.45|5584.45|5584.45|5584.45|5584.45|5584.45|5584.45|5584.45|0
1638286060000|2021-11-30 15:27:40|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|0
1638286070000|2021-11-30 15:27:50|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|0
1638286170000|2021-11-30 15:29:30|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|5586.23|0
1638286190000|2021-11-30 15:29:50|5588.01|5588.01|5595.44|5595.44|5595.44|5595.44|5588.01|5588.01|0
1638286210000|2021-11-30 15:30:10|5595.77|5595.77|5597.55|5597.55|5597.55|5597.55|5595.77|5595.77|0
1638286220000|2021-11-30 15:30:20|5598.19|5598.19|5598.84|5598.84|5598.84|5598.84|5598.19|5598.19|0
1638286230000|2021-11-30 15:30:30|5600.62|5600.62|5600.46|5600.46|5600.62|5600.62|5598.84|5598.84|0
1638286240000|2021-11-30 15:30:40|5605.8|5605.8|5605.8|5605.8|5605.8|5605.8|5605.8|5605.8|0
1638286260000|2021-11-30 15:31:00|5607.09|5607.09|5607.42|5607.42|5608.06|5608.06|5607.09|5607.09|0
1638286270000|2021-11-30 15:31:10|5608.87|5608.87|5608.87|5608.87|5608.87|5608.87|5608.87|5608.87|0
1638286280000|2021-11-30 15:31:20|5609.19|5609.19|5609.19|5609.19|5609.19|5609.19|5609.19|5609.19|0
1638286290000|2021-11-30 15:31:30|5610.97|5610.97|5612.75|5612.75|5612.75|5612.75|5610.97|5610.97|0
1638286320000|2021-11-30 15:32:00|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|0
1638286340000|2021-11-30 15:32:20|5609.19|5609.19|5612.75|5612.75|5612.75|5612.75|5609.19|5609.19|0
1638286350000|2021-11-30 15:32:30|5614.37|5614.37|5617.12|5617.12|5617.12|5617.12|5614.37|5614.37|0
1638286380000|2021-11-30 15:33:00|5618.9|5618.9|5619.55|5619.55|5619.55|5619.55|5618.9|5618.9|0
1638286410000|2021-11-30 15:33:30|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|5617.77|0
1638286430000|2021-11-30 15:33:50|5615.99|5615.99|5616.96|5616.96|5616.96|5616.96|5615.99|5615.99|0
1638286450000|2021-11-30 15:34:10|5617.28|5617.28|5619.06|5619.06|5619.06|5619.06|5617.28|5617.28|0
1638286460000|2021-11-30 15:34:20|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|0
1638286480000|2021-11-30 15:34:40|5615.5|5615.5|5611.3|5611.3|5615.5|5615.5|5611.3|5611.3|0
1638286490000|2021-11-30 15:34:50|5611.95|5611.95|5611.95|5611.95|5611.95|5611.95|5611.95|5611.95|0
1638286510000|2021-11-30 15:35:10|5613.73|5613.73|5613.73|5613.73|5613.73|5613.73|5613.73|5613.73|0
1638286520000|2021-11-30 15:35:20|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|5615.5|0
1638286560000|2021-11-30 15:36:00|5613.73|5613.73|5611.95|5611.95|5613.73|5613.73|5611.95|5611.95|0
1638286570000|2021-11-30 15:36:10|5610.17|5610.17|5606.77|5606.77|5610.17|5610.17|5604.99|5604.99|0
1638286580000|2021-11-30 15:36:20|5604.99|5604.99|5604.99|5604.99|5604.99|5604.99|5604.99|5604.99|0
1638286650000|2021-11-30 15:37:30|5601.11|5601.11|5597.55|5597.55|5601.11|5601.11|5597.55|5597.55|0
1638286670000|2021-11-30 15:37:50|5599.33|5599.33|5599.33|5599.33|5599.33|5599.33|5599.33|5599.33|0
1638286700000|2021-11-30 15:38:20|5599.65|5599.65|5600.3|5600.3|5600.3|5600.3|5599.65|5599.65|0
1638286710000|2021-11-30 15:38:30|5599.98|5599.98|5601.76|5601.76|5601.76|5601.76|5599.98|5599.98|0
1638286740000|2021-11-30 15:39:00|5603.05|5603.05|5606.61|5606.61|5606.61|5606.61|5603.05|5603.05|0
1638286750000|2021-11-30 15:39:10|5607.58|5607.58|5607.58|5607.58|5607.58|5607.58|5607.58|5607.58|0
1638286800000|2021-11-30 15:40:00|5607.9|5607.9|5607.9|5607.9|5607.9|5607.9|5607.9|5607.9|0
1638286810000|2021-11-30 15:40:10|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|5606.93|0
1638286820000|2021-11-30 15:40:20|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|5606.28|0
1638286870000|2021-11-30 15:41:10|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|0
1638286900000|2021-11-30 15:41:40|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|0
1638286910000|2021-11-30 15:41:50|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|0
1638286930000|2021-11-30 15:42:10|5604.18|5604.18|5613.08|5613.08|5613.08|5613.08|5604.18|5604.18|0
1638286940000|2021-11-30 15:42:20|5614.37|5614.37|5613.72|5613.72|5614.37|5614.37|5613.72|5613.72|0
1638286960000|2021-11-30 15:42:40|5610.17|5610.17|5608.39|5608.39|5610.17|5610.17|5608.39|5608.39|0
1638287000000|2021-11-30 15:43:20|5606.61|5606.61|5606.61|5606.61|5606.61|5606.61|5606.61|5606.61|0
1638287030000|2021-11-30 15:43:50|5605.96|5605.96|5606.28|5606.28|5606.28|5606.28|5605.96|5605.96|0
1638287040000|2021-11-30 15:44:00|5604.51|5604.51|5604.51|5604.51|5604.51|5604.51|5604.51|5604.51|0
1638287070000|2021-11-30 15:44:30|5602.73|5602.73|5604.51|5604.51|5604.51|5604.51|5602.73|5602.73|0
1638287090000|2021-11-30 15:44:50|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|5603.21|0
1638287110000|2021-11-30 15:45:10|5601.43|5601.43|5601.43|5601.43|5601.43|5601.43|5601.43|5601.43|0
1638287150000|2021-11-30 15:45:50|5600.14|5600.14|5600.14|5600.14|5600.14|5600.14|5600.14|5600.14|0
1638287170000|2021-11-30 15:46:10|5598.36|5598.36|5594.8|5594.8|5598.36|5598.36|5594.8|5594.8|0
1638287190000|2021-11-30 15:46:30|5593.83|5593.83|5593.51|5593.51|5593.83|5593.83|5593.51|5593.51|0
1638287200000|2021-11-30 15:46:40|5593.83|5593.83|5595.61|5595.61|5595.61|5595.61|5593.83|5593.83|0
1638287210000|2021-11-30 15:46:50|5597.39|5597.39|5597.39|5597.39|5597.39|5597.39|5597.39|5597.39|0
1638287220000|2021-11-30 15:47:00|5599.17|5599.17|5599.81|5599.81|5599.81|5599.81|5599.17|5599.17|0
1638287250000|2021-11-30 15:47:30|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|0
1638287260000|2021-11-30 15:47:40|5603.37|5603.37|5604.34|5604.34|5604.34|5604.34|5603.37|5603.37|0
1638287280000|2021-11-30 15:48:00|5603.69|5603.69|5600.46|5600.46|5603.69|5603.69|5600.14|5600.14|0
1638287290000|2021-11-30 15:48:10|5598.68|5598.68|5596.9|5596.9|5598.68|5598.68|5596.9|5596.9|0
1638287310000|2021-11-30 15:48:30|5596.26|5596.26|5593.83|5593.83|5596.26|5596.26|5593.83|5593.83|0
1638287340000|2021-11-30 15:49:00|5594.48|5594.48|5593.83|5593.83|5594.48|5594.48|5593.83|5593.83|0
1638287370000|2021-11-30 15:49:30|5592.05|5592.05|5592.05|5592.05|5592.05|5592.05|5592.05|5592.05|0
1638287380000|2021-11-30 15:49:40|5591.73|5591.73|5591.73|5591.73|5593.51|5593.51|5591.73|5591.73|0
1638287410000|2021-11-30 15:50:10|5589.95|5589.95|5586.87|5586.87|5589.95|5589.95|5586.87|5586.87|0
1638287470000|2021-11-30 15:51:10|5586.55|5586.55|5588.98|5588.98|5588.98|5588.98|5586.55|5586.55|0
1638287510000|2021-11-30 15:51:50|5590.76|5590.76|5588.98|5588.98|5590.76|5590.76|5588.98|5588.98|0
1638287560000|2021-11-30 15:52:40|5587.2|5587.2|5585.1|5585.1|5587.2|5587.2|5585.1|5585.1|0
1638287570000|2021-11-30 15:52:50|5584.77|5584.77|5584.77|5584.77|5584.77|5584.77|5584.77|5584.77|0
1638287590000|2021-11-30 15:53:10|5584.12|5584.12|5578.79|5578.79|5584.12|5584.12|5578.79|5578.79|0
1638287600000|2021-11-30 15:53:20|5579.44|5579.44|5579.44|5579.44|5579.44|5579.44|5579.44|5579.44|0
1638287620000|2021-11-30 15:53:40|5577.66|5577.66|5577.66|5577.66|5577.66|5577.66|5577.66|5577.66|0
1638287660000|2021-11-30 15:54:20|5577.01|5577.01|5577.01|5577.01|5577.01|5577.01|5577.01|5577.01|0
1638287680000|2021-11-30 15:54:40|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|0
1638287710000|2021-11-30 15:55:10|5575.88|5575.88|5575.88|5575.88|5575.88|5575.88|5575.88|5575.88|0
1638287720000|2021-11-30 15:55:20|5574.1|5574.1|5574.1|5574.1|5574.1|5574.1|5574.1|5574.1|0
1638287740000|2021-11-30 15:55:40|5574.42|5574.42|5576.85|5576.85|5576.85|5576.85|5574.1|5574.1|0
1638287750000|2021-11-30 15:55:50|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|0
1638287760000|2021-11-30 15:56:00|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|0
1638287780000|2021-11-30 15:56:20|5581.05|5581.05|5581.7|5581.7|5581.7|5581.7|5581.05|5581.05|0
1638287800000|2021-11-30 15:56:40|5579.92|5579.92|5579.92|5579.92|5579.92|5579.92|5579.92|5579.92|0
1638287810000|2021-11-30 15:56:50|5578.14|5578.14|5579.12|5579.12|5579.12|5579.12|5578.14|5578.14|0
1638287820000|2021-11-30 15:57:00|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|5580.89|0
1638287830000|2021-11-30 15:57:10|5582.67|5582.67|5582.67|5582.67|5582.67|5582.67|5582.67|5582.67|0
1638287840000|2021-11-30 15:57:20|5583|5583|5582.35|5582.35|5583|5583|5582.03|5582.03|0
1638287850000|2021-11-30 15:57:30|5580.57|5580.57|5578.47|5578.47|5580.57|5580.57|5578.47|5578.47|0
1638287860000|2021-11-30 15:57:40|5578.79|5578.79|5578.79|5578.79|5578.79|5578.79|5578.79|5578.79|0
1638287880000|2021-11-30 15:58:00|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|0
1638287910000|2021-11-30 15:58:30|5578.79|5578.79|5578.79|5578.79|5578.79|5578.79|5578.79|5578.79|0
1638287950000|2021-11-30 15:59:10|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|5580.57|0
1638287960000|2021-11-30 15:59:20|5582.35|5582.35|5582.35|5582.35|5582.35|5582.35|5582.35|5582.35|0
1638287990000|2021-11-30 15:59:50|5580.57|5580.57|5578.79|5578.79|5580.57|5580.57|5578.79|5578.79|0
1638288000000|2021-11-30 16:00:00|5577.82|5577.82|5575.39|5575.39|5577.82|5577.82|5575.39|5575.39|0
1638288010000|2021-11-30 16:00:10|5577.17|5577.17|5575.39|5575.39|5577.17|5577.17|5575.39|5575.39|0
1638288030000|2021-11-30 16:00:30|5577.17|5577.17|5578.95|5578.95|5578.95|5578.95|5577.17|5577.17|0
1638288040000|2021-11-30 16:00:40|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|0
1638288050000|2021-11-30 16:00:50|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|0
1638288070000|2021-11-30 16:01:10|5575.72|5575.72|5575.07|5575.07|5575.72|5575.72|5575.07|5575.07|0
1638288130000|2021-11-30 16:02:10|5578.63|5578.63|5576.85|5576.85|5578.63|5578.63|5576.85|5576.85|0
1638288150000|2021-11-30 16:02:30|5575.07|5575.07|5575.39|5575.39|5575.39|5575.39|5575.07|5575.07|0
1638288160000|2021-11-30 16:02:40|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|0
1638288190000|2021-11-30 16:03:10|5575.39|5575.39|5577.17|5577.17|5577.17|5577.17|5575.39|5575.39|0
1638288200000|2021-11-30 16:03:20|5577.5|5577.5|5577.17|5577.17|5577.5|5577.5|5577.17|5577.17|0
1638288230000|2021-11-30 16:03:50|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|0
1638288240000|2021-11-30 16:04:00|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|0
1638288250000|2021-11-30 16:04:10|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|0
1638288270000|2021-11-30 16:04:30|5579.6|5579.6|5579.6|5579.6|5579.6|5579.6|5579.6|5579.6|0
1638288280000|2021-11-30 16:04:40|5581.38|5581.38|5581.7|5581.7|5581.7|5581.7|5581.38|5581.38|0
1638288300000|2021-11-30 16:05:00|5583.48|5583.48|5583.48|5583.48|5585.26|5585.26|5581.7|5581.7|0
1638288310000|2021-11-30 16:05:10|5585.26|5585.26|5583.48|5583.48|5585.26|5585.26|5583.48|5583.48|0
1638288320000|2021-11-30 16:05:20|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|0
1638288360000|2021-11-30 16:06:00|5583.48|5583.48|5581.38|5581.38|5583.48|5583.48|5581.38|5581.38|0
1638288370000|2021-11-30 16:06:10|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|5581.05|0
1638288380000|2021-11-30 16:06:20|5580.73|5580.73|5578.95|5578.95|5580.73|5580.73|5577.17|5577.17|0
1638288390000|2021-11-30 16:06:30|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|0
1638288410000|2021-11-30 16:06:50|5578.3|5578.3|5578.95|5578.95|5578.95|5578.95|5578.3|5578.3|0
1638288420000|2021-11-30 16:07:00|5577.17|5577.17|5577.5|5577.5|5578.95|5578.95|5577.17|5577.17|0
1638288430000|2021-11-30 16:07:10|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|0
1638288450000|2021-11-30 16:07:30|5581.05|5581.05|5582.83|5582.83|5582.83|5582.83|5581.05|5581.05|0
1638288460000|2021-11-30 16:07:40|5583.16|5583.16|5586.71|5586.71|5586.71|5586.71|5583.16|5583.16|0
1638288470000|2021-11-30 16:07:50|5584.94|5584.94|5584.94|5584.94|5584.94|5584.94|5584.94|5584.94|0
1638288480000|2021-11-30 16:08:00|5586.71|5586.71|5584.94|5584.94|5586.71|5586.71|5584.94|5584.94|0
1638288490000|2021-11-30 16:08:10|5586.71|5586.71|5587.04|5587.04|5587.04|5587.04|5586.71|5586.71|0
1638288500000|2021-11-30 16:08:20|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|0
1638288520000|2021-11-30 16:08:40|5583.48|5583.48|5583.48|5583.48|5583.48|5583.48|5583.48|5583.48|0
1638288540000|2021-11-30 16:09:00|5587.04|5587.04|5587.04|5587.04|5587.04|5587.04|5587.04|5587.04|0
1638288550000|2021-11-30 16:09:10|5583.48|5583.48|5584.94|5584.94|5585.26|5585.26|5581.7|5581.7|0
1638288570000|2021-11-30 16:09:30|5583.16|5583.16|5583.16|5583.16|5583.16|5583.16|5581.38|5581.38|0
1638288580000|2021-11-30 16:09:40|5582.51|5582.51|5582.51|5582.51|5582.51|5582.51|5582.51|5582.51|0
1638288590000|2021-11-30 16:09:50|5580.73|5580.73|5580.73|5580.73|5580.73|5580.73|5578.95|5578.95|0
1638288600000|2021-11-30 16:10:00|5578.95|5578.95|5578.95|5578.95|5578.95|5578.95|5578.95|5578.95|0
1638288610000|2021-11-30 16:10:10|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|0
1638288660000|2021-11-30 16:11:00|5581.05|5581.05|5579.28|5579.28|5582.83|5582.83|5579.28|5579.28|0
1638288680000|2021-11-30 16:11:20|5581.05|5581.05|5581.38|5581.38|5581.38|5581.38|5581.05|5581.05|0
1638288690000|2021-11-30 16:11:30|5583.16|5583.16|5584.94|5584.94|5584.94|5584.94|5583.16|5583.16|0
1638288700000|2021-11-30 16:11:40|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|5585.26|0
1638288710000|2021-11-30 16:11:50|5585.58|5585.58|5585.58|5585.58|5585.58|5585.58|5585.58|5585.58|0
1638288720000|2021-11-30 16:12:00|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|0
1638288740000|2021-11-30 16:12:20|5582.35|5582.35|5582.35|5582.35|5582.35|5582.35|5582.35|5582.35|0
1638288750000|2021-11-30 16:12:30|5584.13|5584.13|5585.91|5585.91|5585.91|5585.91|5584.13|5584.13|0
1638288760000|2021-11-30 16:12:40|5587.69|5587.69|5586.23|5586.23|5588.01|5588.01|5586.23|5586.23|0
1638288770000|2021-11-30 16:12:50|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|0
1638288780000|2021-11-30 16:13:00|5587.36|5587.36|5587.36|5587.36|5587.36|5587.36|5587.36|5587.36|0
1638288800000|2021-11-30 16:13:20|5585.58|5585.58|5585.58|5585.58|5585.58|5585.58|5585.58|5585.58|0
1638288810000|2021-11-30 16:13:30|5587.36|5587.36|5588.01|5588.01|5588.01|5588.01|5587.36|5587.36|0
1638288820000|2021-11-30 16:13:40|5589.79|5589.79|5587.36|5587.36|5589.79|5589.79|5587.36|5587.36|0
1638288840000|2021-11-30 16:14:00|5587.69|5587.69|5588.01|5588.01|5588.01|5588.01|5587.69|5587.69|0
1638288860000|2021-11-30 16:14:20|5589.79|5589.79|5591.57|5591.57|5591.57|5591.57|5589.79|5589.79|0
1638288870000|2021-11-30 16:14:30|5589.79|5589.79|5587.53|5587.53|5591.08|5591.08|5587.53|5587.53|0
1638288890000|2021-11-30 16:14:50|5586.55|5586.55|5591.08|5591.08|5591.08|5591.08|5586.55|5586.55|0
1638288900000|2021-11-30 16:15:00|5591.41|5591.41|5591.73|5591.73|5591.73|5591.73|5588.17|5588.17|0
1638288910000|2021-11-30 16:15:10|5589.95|5589.95|5591.73|5591.73|5591.73|5591.73|5586.39|5586.39|0
1638288920000|2021-11-30 16:15:20|5588.17|5588.17|5589.95|5589.95|5592.05|5592.05|5588.17|5588.17|0
1638288930000|2021-11-30 16:15:30|5588.17|5588.17|5592.05|5592.05|5592.05|5592.05|5588.17|5588.17|0
1638288940000|2021-11-30 16:15:40|5592.38|5592.38|5592.7|5592.7|5592.7|5592.7|5590.6|5590.6|0
1638288950000|2021-11-30 16:15:50|5590.92|5590.92|5592.38|5592.38|5592.38|5592.38|5590.6|5590.6|0
1638288970000|2021-11-30 16:16:10|5590.6|5590.6|5590.28|5590.28|5590.6|5590.6|5588.5|5588.5|0
1638288990000|2021-11-30 16:16:30|5592.05|5592.05|5593.83|5593.83|5593.83|5593.83|5592.05|5592.05|0
1638289000000|2021-11-30 16:16:40|5595.61|5595.61|5597.23|5597.23|5597.23|5597.23|5595.61|5595.61|0
1638289010000|2021-11-30 16:16:50|5599.01|5599.01|5599.98|5599.98|5599.98|5599.98|5599.01|5599.01|0
1638289020000|2021-11-30 16:17:00|5601.76|5601.76|5602.08|5602.08|5602.08|5602.08|5601.76|5601.76|0
1638289030000|2021-11-30 16:17:10|5603.05|5603.05|5603.54|5603.54|5605.16|5605.16|5600.47|5600.47|0
1638289040000|2021-11-30 16:17:20|5604.19|5604.19|5602.25|5602.25|5604.19|5604.19|5602.25|5602.25|0
1638289050000|2021-11-30 16:17:30|5599.33|5599.33|5599.49|5599.49|5599.49|5599.49|5597.39|5597.39|0
1638289060000|2021-11-30 16:17:40|5597.71|5597.71|5597.71|5597.71|5597.71|5597.71|5597.71|5597.71|0
1638289070000|2021-11-30 16:17:50|5595.94|5595.94|5595.94|5595.94|5595.94|5595.94|5595.94|5595.94|0
1638289090000|2021-11-30 16:18:10|5597.71|5597.71|5597.71|5597.71|5597.71|5597.71|5597.71|5597.71|0
1638289100000|2021-11-30 16:18:20|5596.74|5596.74|5594.96|5594.96|5596.74|5596.74|5594.32|5594.32|0
1638289120000|2021-11-30 16:18:40|5596.74|5596.74|5596.74|5596.74|5596.74|5596.74|5596.74|5596.74|0
1638289130000|2021-11-30 16:18:50|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|0
1638289150000|2021-11-30 16:19:10|5596.74|5596.74|5594.96|5594.96|5596.74|5596.74|5594.96|5594.96|0
1638289160000|2021-11-30 16:19:20|5596.74|5596.74|5596.42|5596.42|5596.74|5596.74|5596.42|5596.42|0
1638289170000|2021-11-30 16:19:30|5594.64|5594.64|5596.42|5596.42|5596.42|5596.42|5594.64|5594.64|0
1638289190000|2021-11-30 16:19:50|5594.64|5594.64|5588.66|5588.66|5594.64|5594.64|5588.33|5588.33|0
1638289210000|2021-11-30 16:20:10|5588.98|5588.98|5594.32|5594.32|5594.32|5594.32|5588.98|5588.98|0
1638289220000|2021-11-30 16:20:20|5596.1|5596.1|5596.1|5596.1|5596.1|5596.1|5596.1|5596.1|0
1638289240000|2021-11-30 16:20:40|5595.12|5595.12|5595.12|5595.12|5595.12|5595.12|5595.12|5595.12|0
1638289260000|2021-11-30 16:21:00|5591.57|5591.57|5591.57|5591.57|5591.57|5591.57|5591.57|5591.57|0
1638289270000|2021-11-30 16:21:10|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|5588.01|0
1638289280000|2021-11-30 16:21:20|5587.69|5587.69|5587.69|5587.69|5587.69|5587.69|5587.69|5587.69|0
1638289290000|2021-11-30 16:21:30|5589.46|5589.46|5587.69|5587.69|5589.46|5589.46|5587.69|5587.69|0
1638289300000|2021-11-30 16:21:40|5589.46|5589.46|5587.69|5587.69|5589.46|5589.46|5587.69|5587.69|0
1638289310000|2021-11-30 16:21:50|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|5589.46|0
1638289320000|2021-11-30 16:22:00|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|0
1638289330000|2021-11-30 16:22:10|5587.69|5587.69|5587.69|5587.69|5587.69|5587.69|5587.69|5587.69|0
1638289340000|2021-11-30 16:22:20|5587.36|5587.36|5587.36|5587.36|5587.36|5587.36|5587.36|5587.36|0
1638289360000|2021-11-30 16:22:40|5585.58|5585.58|5582.03|5582.03|5585.58|5585.58|5582.03|5582.03|0
1638289370000|2021-11-30 16:22:50|5580.25|5580.25|5580.25|5580.25|5580.25|5580.25|5580.25|5580.25|0
1638289380000|2021-11-30 16:23:00|5582.03|5582.03|5582.03|5582.03|5582.03|5582.03|5582.03|5582.03|0
1638289400000|2021-11-30 16:23:20|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|0
1638289410000|2021-11-30 16:23:30|5579.6|5579.6|5579.6|5579.6|5579.6|5579.6|5579.6|5579.6|0
1638289420000|2021-11-30 16:23:40|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|0
1638289440000|2021-11-30 16:24:00|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|0
1638289450000|2021-11-30 16:24:10|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|5577.17|0
1638289460000|2021-11-30 16:24:20|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|0
1638289470000|2021-11-30 16:24:30|5575.72|5575.72|5575.07|5575.07|5577.5|5577.5|5575.07|5575.07|0
1638289490000|2021-11-30 16:24:50|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|0
1638289500000|2021-11-30 16:25:00|5577.5|5577.5|5575.72|5575.72|5577.5|5577.5|5573.94|5573.94|0
1638289510000|2021-11-30 16:25:10|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|0
1638289520000|2021-11-30 16:25:20|5575.72|5575.72|5575.72|5575.72|5575.72|5575.72|5575.72|5575.72|0
1638289530000|2021-11-30 16:25:30|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|5572.16|0
1638289540000|2021-11-30 16:25:40|5571.51|5571.51|5572.16|5572.16|5572.16|5572.16|5571.51|5571.51|0
1638289550000|2021-11-30 16:25:50|5573.94|5573.94|5575.72|5575.72|5575.72|5575.72|5573.94|5573.94|0
1638289560000|2021-11-30 16:26:00|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|0
1638289570000|2021-11-30 16:26:10|5575.72|5575.72|5579.6|5579.6|5579.6|5579.6|5575.72|5575.72|0
1638289580000|2021-11-30 16:26:20|5581.38|5581.38|5579.6|5579.6|5581.38|5581.38|5579.6|5579.6|0
1638289590000|2021-11-30 16:26:30|5581.38|5581.38|5579.92|5579.92|5582.35|5582.35|5579.92|5579.92|0
1638289610000|2021-11-30 16:26:50|5581.7|5581.7|5582.03|5582.03|5582.03|5582.03|5581.7|5581.7|0
1638289630000|2021-11-30 16:27:10|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|5581.38|0
1638289670000|2021-11-30 16:27:50|5579.6|5579.6|5577.82|5577.82|5579.6|5579.6|5576.04|5576.04|0
1638289680000|2021-11-30 16:28:00|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|0
1638289690000|2021-11-30 16:28:10|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|0
1638289710000|2021-11-30 16:28:30|5576.85|5576.85|5573.29|5573.29|5576.85|5576.85|5573.29|5573.29|0
1638289720000|2021-11-30 16:28:40|5571.51|5571.51|5571.51|5571.51|5571.51|5571.51|5571.51|5571.51|0
1638289730000|2021-11-30 16:28:50|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|5573.29|0
1638289740000|2021-11-30 16:29:00|5571.51|5571.51|5567.96|5567.96|5571.51|5571.51|5567.96|5567.96|0
1638289750000|2021-11-30 16:29:10|5566.18|5566.18|5568.28|5568.28|5568.28|5568.28|5566.18|5566.18|0
1638289760000|2021-11-30 16:29:20|5566.5|5566.5|5566.5|5566.5|5566.5|5566.5|5566.5|5566.5|0
1638289770000|2021-11-30 16:29:30|5568.28|5568.28|5564.72|5564.72|5568.28|5568.28|5564.4|5564.4|0
1638289780000|2021-11-30 16:29:40|5563.75|5563.75|5565.53|5565.53|5565.53|5565.53|5563.75|5563.75|0
1638289790000|2021-11-30 16:29:50|5567.31|5567.31|5564.88|5564.88|5567.31|5567.31|5564.88|5564.88|0
1638346500000|2021-12-01 08:15:00|5607.25|5607.25|5606.92|5606.92|5607.25|5607.25|5606.92|5606.92|0
1638346520000|2021-12-01 08:15:20|5608.7|5608.7|5608.7|5608.7|5608.7|5608.7|5608.7|5608.7|0
1638346540000|2021-12-01 08:15:40|5614.04|5614.04|5614.04|5614.04|5614.04|5614.04|5614.04|5614.04|0
1638346550000|2021-12-01 08:15:50|5619.38|5619.38|5618.4|5618.4|5620.35|5620.35|5618.4|5618.4|0
1638346600000|2021-12-01 08:16:40|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|0
1638346610000|2021-12-01 08:16:50|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|0
1638346640000|2021-12-01 08:17:20|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|0
1638346660000|2021-12-01 08:17:40|5615.17|5615.17|5615.17|5615.17|5615.17|5615.17|5615.17|5615.17|0
1638346750000|2021-12-01 08:19:10|5614.52|5614.52|5614.52|5614.52|5614.52|5614.52|5614.52|5614.52|0
1638346760000|2021-12-01 08:19:20|5616.3|5616.3|5616.3|5616.3|5616.3|5616.3|5616.3|5616.3|0
1638346770000|2021-12-01 08:19:30|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|0
1638346780000|2021-12-01 08:19:40|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|0
1638346790000|2021-12-01 08:19:50|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|0
1638346810000|2021-12-01 08:20:10|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|0
1638346830000|2021-12-01 08:20:30|5617.76|5617.76|5618.08|5618.08|5618.08|5618.08|5617.76|5617.76|0
1638346850000|2021-12-01 08:20:50|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|0
1638346860000|2021-12-01 08:21:00|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|0
1638346890000|2021-12-01 08:21:30|5613.88|5613.88|5613.88|5613.88|5613.88|5613.88|5613.88|5613.88|0
1638346900000|2021-12-01 08:21:40|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|5612.1|0
1638346910000|2021-12-01 08:21:50|5609.83|5609.83|5609.83|5609.83|5609.83|5609.83|5609.83|5609.83|0
1638346920000|2021-12-01 08:22:00|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|0
1638346950000|2021-12-01 08:22:30|5613.87|5613.87|5613.87|5613.87|5613.87|5613.87|5613.87|5613.87|0
1638346960000|2021-12-01 08:22:40|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|0
1638346970000|2021-12-01 08:22:50|5616.95|5616.95|5616.95|5616.95|5616.95|5616.95|5616.95|5616.95|0
1638346990000|2021-12-01 08:23:10|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|0
1638347020000|2021-12-01 08:23:40|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|0
1638347030000|2021-12-01 08:23:50|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|0
1638347040000|2021-12-01 08:24:00|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|0
1638347100000|2021-12-01 08:25:00|5615.98|5615.98|5615.98|5615.98|5615.98|5615.98|5615.98|5615.98|0
1638347110000|2021-12-01 08:25:10|5614.2|5614.2|5614.2|5614.2|5614.2|5614.2|5614.2|5614.2|0
1638347120000|2021-12-01 08:25:20|5613.55|5613.55|5613.23|5613.23|5613.55|5613.55|5613.23|5613.23|0
1638347130000|2021-12-01 08:25:30|5611.45|5611.45|5611.45|5611.45|5611.45|5611.45|5611.45|5611.45|0
1638347140000|2021-12-01 08:25:40|5609.67|5609.67|5609.99|5609.99|5609.99|5609.99|5609.02|5609.02|0
1638347150000|2021-12-01 08:25:50|5608.22|5608.22|5608.54|5608.54|5608.54|5608.54|5607.57|5607.57|0
1638347160000|2021-12-01 08:26:00|5607.57|5607.57|5607.57|5607.57|5607.57|5607.57|5607.57|5607.57|0
1638347170000|2021-12-01 08:26:10|5607.25|5607.25|5608.54|5608.54|5608.54|5608.54|5607.25|5607.25|0
1638347180000|2021-12-01 08:26:20|5607.25|5607.25|5608.54|5608.54|5608.54|5608.54|5607.25|5607.25|0
1638347220000|2021-12-01 08:27:00|5603.2|5603.2|5601.42|5601.42|5603.2|5603.2|5601.42|5601.42|0
1638347230000|2021-12-01 08:27:10|5599.65|5599.65|5599.65|5599.65|5599.65|5599.65|5598.68|5598.68|0
1638347250000|2021-12-01 08:27:30|5597.87|5597.87|5596.09|5596.09|5597.87|5597.87|5596.09|5596.09|0
1638347260000|2021-12-01 08:27:40|5594.31|5594.31|5594.31|5594.31|5594.31|5594.31|5594.31|5594.31|0
1638347280000|2021-12-01 08:28:00|5592.69|5592.69|5592.53|5592.53|5594.31|5594.31|5592.53|5592.53|0
1638347300000|2021-12-01 08:28:20|5591.56|5591.56|5592.53|5592.53|5592.53|5592.53|5591.56|5591.56|0
1638347330000|2021-12-01 08:28:50|5597.87|5597.87|5603.2|5603.2|5603.2|5603.2|5597.87|5597.87|0
1638347370000|2021-12-01 08:29:30|5602.88|5602.88|5603.2|5603.2|5603.2|5603.2|5602.88|5602.88|0
1638347380000|2021-12-01 08:29:40|5604.98|5604.98|5606.76|5606.76|5606.76|5606.76|5604.98|5604.98|0
1638347400000|2021-12-01 08:30:00|5604.98|5604.98|5608.54|5608.54|5608.54|5608.54|5603.2|5603.2|0
1638347410000|2021-12-01 08:30:10|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|0
1638347430000|2021-12-01 08:30:30|5599.81|5599.81|5601.42|5601.42|5601.42|5601.42|5599.81|5599.81|0
1638347440000|2021-12-01 08:30:40|5600.78|5600.78|5601.42|5601.42|5601.42|5601.42|5600.78|5600.78|0
1638347450000|2021-12-01 08:30:50|5597.87|5597.87|5597.87|5597.87|5597.87|5597.87|5597.87|5597.87|0
1638347490000|2021-12-01 08:31:30|5596.09|5596.09|5596.09|5596.09|5596.09|5596.09|5596.09|5596.09|0
1638347520000|2021-12-01 08:32:00|5592.53|5592.53|5592.53|5592.53|5592.53|5592.53|5592.53|5592.53|0
1638347560000|2021-12-01 08:32:40|5594.31|5594.31|5596.09|5596.09|5596.09|5596.09|5594.31|5594.31|0
1638347570000|2021-12-01 08:32:50|5594.31|5594.31|5594.31|5594.31|5594.31|5594.31|5594.31|5594.31|0
1638347580000|2021-12-01 08:33:00|5597.87|5597.87|5599.65|5599.65|5599.65|5599.65|5597.87|5597.87|0
1638347610000|2021-12-01 08:33:30|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|0
1638347660000|2021-12-01 08:34:20|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|0
1638347690000|2021-12-01 08:34:50|5603.2|5603.2|5606.76|5606.76|5606.76|5606.76|5603.2|5603.2|0
1638347730000|2021-12-01 08:35:30|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|0
1638347740000|2021-12-01 08:35:40|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|0
1638347800000|2021-12-01 08:36:40|5608.54|5608.54|5604.98|5604.98|5608.54|5608.54|5604.98|5604.98|0
1638347810000|2021-12-01 08:36:50|5603.36|5603.36|5603.2|5603.2|5604.98|5604.98|5603.2|5603.2|0
1638347820000|2021-12-01 08:37:00|5601.91|5601.91|5605.47|5605.47|5605.47|5605.47|5601.91|5601.91|0
1638347830000|2021-12-01 08:37:10|5607.25|5607.25|5607.25|5607.25|5607.25|5607.25|5607.25|5607.25|0
1638347910000|2021-12-01 08:38:30|5607.57|5607.57|5607.89|5607.89|5607.89|5607.89|5607.57|5607.57|0
1638347920000|2021-12-01 08:38:40|5609.67|5609.67|5609.67|5609.67|5609.67|5609.67|5609.67|5609.67|0
1638347930000|2021-12-01 08:38:50|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|0
1638347940000|2021-12-01 08:39:00|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|0
1638347960000|2021-12-01 08:39:20|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|0
1638347970000|2021-12-01 08:39:30|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|5604.98|0
1638348010000|2021-12-01 08:40:10|5605.31|5605.31|5606.28|5606.28|5606.28|5606.28|5605.31|5605.31|0
1638348030000|2021-12-01 08:40:30|5603.53|5603.53|5603.53|5603.53|5603.53|5603.53|5603.53|5603.53|0
1638348040000|2021-12-01 08:40:40|5603.85|5603.85|5602.07|5602.07|5603.85|5603.85|5602.07|5602.07|0
1638348050000|2021-12-01 08:40:50|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|5600.29|0
1638348120000|2021-12-01 08:42:00|5599.65|5599.65|5602.4|5602.4|5602.4|5602.4|5599.65|5599.65|0
1638348130000|2021-12-01 08:42:10|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|0
1638348140000|2021-12-01 08:42:20|5605.95|5605.95|5605.95|5605.95|5605.95|5605.95|5605.95|5605.95|0
1638348170000|2021-12-01 08:42:50|5604.17|5604.17|5607.73|5607.73|5607.73|5607.73|5604.17|5604.17|0
1638348190000|2021-12-01 08:43:10|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|0
1638348200000|2021-12-01 08:43:20|5611.29|5611.29|5611.29|5611.29|5611.29|5611.29|5611.29|5611.29|0
1638348210000|2021-12-01 08:43:30|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|0
1638348220000|2021-12-01 08:43:40|5614.85|5614.85|5614.85|5614.85|5614.85|5614.85|5614.85|5614.85|0
1638348240000|2021-12-01 08:44:00|5613.55|5613.55|5614.85|5614.85|5614.85|5614.85|5613.55|5613.55|0
1638348290000|2021-12-01 08:44:50|5616.63|5616.63|5613.07|5613.07|5616.63|5616.63|5613.07|5613.07|0
1638348320000|2021-12-01 08:45:20|5612.42|5612.42|5614.2|5614.2|5614.2|5614.2|5612.42|5612.42|0
1638348340000|2021-12-01 08:45:40|5615.49|5615.49|5615.49|5615.49|5615.49|5615.49|5615.49|5615.49|0
1638348350000|2021-12-01 08:45:50|5614.52|5614.52|5614.52|5614.52|5614.52|5614.52|5614.52|5614.52|0
1638348380000|2021-12-01 08:46:20|5615.82|5615.82|5618.4|5618.4|5618.4|5618.4|5614.85|5614.85|0
1638348410000|2021-12-01 08:46:50|5614.85|5614.85|5618.4|5618.4|5618.4|5618.4|5614.85|5614.85|0
1638348420000|2021-12-01 08:47:00|5616.63|5616.63|5618.4|5618.4|5618.4|5618.4|5616.63|5616.63|0
1638348450000|2021-12-01 08:47:30|5617.43|5617.43|5613.23|5613.23|5617.43|5617.43|5613.23|5613.23|0
1638348460000|2021-12-01 08:47:40|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|0
1638348490000|2021-12-01 08:48:10|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|0
1638348510000|2021-12-01 08:48:30|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|0
1638348520000|2021-12-01 08:48:40|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|0
1638348570000|2021-12-01 08:49:30|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|0
1638348600000|2021-12-01 08:50:00|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|0
1638348610000|2021-12-01 08:50:10|5607.89|5607.89|5606.59|5606.59|5607.89|5607.89|5606.11|5606.11|0
1638348620000|2021-12-01 08:50:20|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|0
1638348660000|2021-12-01 08:51:00|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|0
1638348680000|2021-12-01 08:51:20|5610.8|5610.8|5610.8|5610.8|5610.8|5610.8|5610.8|5610.8|0
1638348710000|2021-12-01 08:51:50|5612.58|5612.58|5612.58|5612.58|5612.58|5612.58|5612.58|5612.58|0
1638348720000|2021-12-01 08:52:00|5616.14|5616.14|5616.14|5616.14|5616.14|5616.14|5616.14|5616.14|0
1638348730000|2021-12-01 08:52:10|5617.91|5617.91|5619.69|5619.69|5619.69|5619.69|5616.14|5616.14|0
1638348770000|2021-12-01 08:52:50|5619.05|5619.05|5620.02|5620.02|5620.02|5620.02|5619.05|5619.05|0
1638348780000|2021-12-01 08:53:00|5620.66|5620.66|5620.66|5620.66|5620.66|5620.66|5620.66|5620.66|0
1638348850000|2021-12-01 08:54:10|5622.44|5622.44|5620.66|5620.66|5622.44|5622.44|5620.66|5620.66|0
1638348890000|2021-12-01 08:54:50|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|0
1638348900000|2021-12-01 08:55:00|5618.89|5618.89|5618.89|5618.89|5618.89|5618.89|5618.89|5618.89|0
1638348970000|2021-12-01 08:56:10|5615.33|5615.33|5620.66|5620.66|5620.66|5620.66|5615.33|5615.33|0
1638348990000|2021-12-01 08:56:30|5621.31|5621.31|5621.96|5621.96|5621.96|5621.96|5621.31|5621.31|0
1638349000000|2021-12-01 08:56:40|5618.4|5618.4|5618.4|5618.4|5618.4|5618.4|5618.4|5618.4|0
1638349010000|2021-12-01 08:56:50|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|0
1638349030000|2021-12-01 08:57:10|5620.5|5620.5|5622.28|5622.28|5622.28|5622.28|5620.5|5620.5|0
1638349070000|2021-12-01 08:57:50|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|0
1638349080000|2021-12-01 08:58:00|5620.5|5620.5|5620.18|5620.18|5620.5|5620.5|5620.18|5620.18|0
1638349090000|2021-12-01 08:58:10|5619.86|5619.86|5619.86|5619.86|5619.86|5619.86|5619.86|5619.86|0
1638349110000|2021-12-01 08:58:30|5623.41|5623.41|5617.43|5617.43|5623.41|5623.41|5617.43|5617.43|0
1638349130000|2021-12-01 08:58:50|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|5615.65|0
1638349140000|2021-12-01 08:59:00|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|0
1638349150000|2021-12-01 08:59:10|5612.09|5612.09|5611.77|5611.77|5612.09|5612.09|5611.77|5611.77|0
1638349160000|2021-12-01 08:59:20|5611.12|5611.12|5612.42|5612.42|5612.42|5612.42|5611.12|5611.12|0
1638349180000|2021-12-01 08:59:40|5608.86|5608.86|5610.64|5610.64|5610.64|5610.64|5608.86|5608.86|0
1638349300000|2021-12-01 09:01:40|5608.86|5608.86|5610.64|5610.64|5610.64|5610.64|5608.86|5608.86|0
1638349320000|2021-12-01 09:02:00|5608.86|5608.86|5608.86|5608.86|5608.86|5608.86|5608.86|5608.86|0
1638349330000|2021-12-01 09:02:10|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|5608.54|0
1638349350000|2021-12-01 09:02:30|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|0
1638349360000|2021-12-01 09:02:40|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|5603.2|0
1638349430000|2021-12-01 09:03:50|5599.64|5599.64|5596.09|5596.09|5599.64|5599.64|5596.09|5596.09|0
1638349450000|2021-12-01 09:04:10|5597.86|5597.86|5597.86|5597.86|5597.86|5597.86|5597.86|5597.86|0
1638349500000|2021-12-01 09:05:00|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|0
1638349530000|2021-12-01 09:05:30|5600.94|5600.94|5601.26|5601.26|5601.26|5601.26|5600.94|5600.94|0
1638349540000|2021-12-01 09:05:40|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|0
1638349560000|2021-12-01 09:06:00|5604.82|5604.82|5604.5|5604.5|5604.82|5604.82|5604.5|5604.5|0
1638349670000|2021-12-01 09:07:50|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|0
1638349680000|2021-12-01 09:08:00|5604.17|5604.17|5603.52|5603.52|5604.17|5604.17|5603.52|5603.52|0
1638349700000|2021-12-01 09:08:20|5601.75|5601.75|5601.75|5601.75|5601.75|5601.75|5601.75|5601.75|0
1638349780000|2021-12-01 09:09:40|5607.08|5607.08|5610.64|5610.64|5610.64|5610.64|5607.08|5607.08|0
1638349800000|2021-12-01 09:10:00|5608.86|5608.86|5612.42|5612.42|5612.42|5612.42|5608.86|5608.86|0
1638349810000|2021-12-01 09:10:10|5610.64|5610.64|5610.64|5610.64|5610.64|5610.64|5610.64|5610.64|0
1638349840000|2021-12-01 09:10:40|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|5610.32|0
1638349960000|2021-12-01 09:12:40|5613.87|5613.87|5613.87|5613.87|5613.87|5613.87|5613.87|5613.87|0
1638349970000|2021-12-01 09:12:50|5614.2|5614.2|5614.2|5614.2|5614.2|5614.2|5614.2|5614.2|0
1638349980000|2021-12-01 09:13:00|5615.98|5615.98|5615.98|5615.98|5615.98|5615.98|5615.98|5615.98|0
1638350010000|2021-12-01 09:13:30|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|0
1638350020000|2021-12-01 09:13:40|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|0
1638350030000|2021-12-01 09:13:50|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|0
1638350070000|2021-12-01 09:14:30|5610.96|5610.96|5606.76|5606.76|5610.96|5610.96|5606.76|5606.76|0
1638350130000|2021-12-01 09:15:30|5606.43|5606.43|5606.43|5606.43|5606.43|5606.43|5606.43|5606.43|0
1638350140000|2021-12-01 09:15:40|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|0
1638350190000|2021-12-01 09:16:30|5607.41|5607.41|5607.41|5607.41|5607.41|5607.41|5607.41|5607.41|0
1638350220000|2021-12-01 09:17:00|5609.18|5609.18|5609.18|5609.18|5609.18|5609.18|5609.18|5609.18|0
1638350260000|2021-12-01 09:17:40|5610.96|5610.96|5610.96|5610.96|5610.96|5610.96|5610.96|5610.96|0
1638350340000|2021-12-01 09:19:00|5609.18|5609.18|5607.41|5607.41|5609.18|5609.18|5607.41|5607.41|0
1638350400000|2021-12-01 09:20:00|5605.63|5605.63|5605.3|5605.3|5605.63|5605.63|5605.3|5605.3|0
1638350410000|2021-12-01 09:20:10|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|5604.66|0
1638350480000|2021-12-01 09:21:20|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|0
1638350550000|2021-12-01 09:22:30|5603.36|5603.36|5603.04|5603.04|5603.36|5603.36|5603.04|5603.04|0
1638350560000|2021-12-01 09:22:40|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1638350590000|2021-12-01 09:23:10|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|0
1638350610000|2021-12-01 09:23:30|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|0
1638350650000|2021-12-01 09:24:10|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|0
1638350660000|2021-12-01 09:24:20|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|0
1638350700000|2021-12-01 09:25:00|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|0
1638350720000|2021-12-01 09:25:20|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|0
1638350730000|2021-12-01 09:25:30|5590.26|5590.26|5592.04|5592.04|5592.04|5592.04|5590.26|5590.26|0
1638350750000|2021-12-01 09:25:50|5590.26|5590.26|5590.26|5590.26|5590.26|5590.26|5590.26|5590.26|0
1638350860000|2021-12-01 09:27:40|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|0
1638350930000|2021-12-01 09:28:50|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|0
1638350960000|2021-12-01 09:29:20|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|0
1638351020000|2021-12-01 09:30:20|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|5592.04|0
1638351050000|2021-12-01 09:30:50|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|5592.69|0
1638351160000|2021-12-01 09:32:40|5596.25|5596.25|5596.25|5596.25|5596.25|5596.25|5596.25|5596.25|0
1638351240000|2021-12-01 09:34:00|5596.89|5596.89|5598.67|5598.67|5598.67|5598.67|5596.89|5596.89|0
1638351270000|2021-12-01 09:34:30|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|0
1638351280000|2021-12-01 09:34:40|5597.22|5597.22|5597.86|5597.86|5597.86|5597.86|5597.22|5597.22|0
1638351290000|2021-12-01 09:34:50|5598.19|5598.19|5598.19|5598.19|5598.19|5598.19|5598.19|5598.19|0
1638351340000|2021-12-01 09:35:40|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|0
1638351360000|2021-12-01 09:36:00|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|0
1638351390000|2021-12-01 09:36:30|5596.73|5596.73|5597.7|5597.7|5597.7|5597.7|5596.73|5596.73|0
1638351420000|2021-12-01 09:37:00|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|0
1638351430000|2021-12-01 09:37:10|5601.59|5601.59|5599.81|5599.81|5601.59|5601.59|5599.81|5599.81|0
1638351470000|2021-12-01 09:37:50|5601.1|5601.1|5601.1|5601.1|5601.1|5601.1|5601.1|5601.1|0
1638351480000|2021-12-01 09:38:00|5600.78|5600.78|5599|5599|5600.78|5600.78|5599|5599|0
1638351520000|2021-12-01 09:38:40|5600.78|5600.78|5600.78|5600.78|5600.78|5600.78|5600.78|5600.78|0
1638351600000|2021-12-01 09:40:00|5601.1|5601.1|5601.1|5601.1|5601.1|5601.1|5601.1|5601.1|0
1638351610000|2021-12-01 09:40:10|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|0
1638351660000|2021-12-01 09:41:00|5597.54|5597.54|5597.54|5597.54|5597.54|5597.54|5597.54|5597.54|0
1638351690000|2021-12-01 09:41:30|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|0
1638351720000|2021-12-01 09:42:00|5598.35|5598.35|5594.79|5594.79|5598.35|5598.35|5594.79|5594.79|0
1638351800000|2021-12-01 09:43:20|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|0
1638351820000|2021-12-01 09:43:40|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|0
1638351830000|2021-12-01 09:43:50|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|0
1638351840000|2021-12-01 09:44:00|5597.38|5597.38|5598.03|5598.03|5598.03|5598.03|5597.38|5597.38|0
1638352000000|2021-12-01 09:46:40|5597.7|5597.7|5597.38|5597.38|5597.7|5597.7|5597.38|5597.38|0
1638352010000|2021-12-01 09:46:50|5598.03|5598.03|5598.35|5598.35|5598.35|5598.35|5598.03|5598.03|0
1638352020000|2021-12-01 09:47:00|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|0
1638352090000|2021-12-01 09:48:10|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|0
1638352110000|2021-12-01 09:48:30|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|0
1638352120000|2021-12-01 09:48:40|5595.44|5595.44|5594.79|5594.79|5595.44|5595.44|5594.79|5594.79|0
1638352140000|2021-12-01 09:49:00|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|0
1638352150000|2021-12-01 09:49:10|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|0
1638352190000|2021-12-01 09:49:50|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|5595.44|0
1638352220000|2021-12-01 09:50:20|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|0
1638352240000|2021-12-01 09:50:40|5596.9|5596.9|5596.9|5596.9|5596.9|5596.9|5596.9|5596.9|0
1638352270000|2021-12-01 09:51:10|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|0
1638352350000|2021-12-01 09:52:30|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|0
1638352410000|2021-12-01 09:53:30|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|0
1638352420000|2021-12-01 09:53:40|5599.81|5599.81|5600.45|5600.45|5600.45|5600.45|5599.81|5599.81|0
1638352440000|2021-12-01 09:54:00|5607.57|5607.57|5605.79|5605.79|5607.57|5607.57|5604.01|5604.01|0
1638352570000|2021-12-01 09:56:10|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|5606.11|0
1638352580000|2021-12-01 09:56:20|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|5605.79|0
1638352590000|2021-12-01 09:56:30|5606.44|5606.44|5606.44|5606.44|5606.44|5606.44|5606.44|5606.44|0
1638352600000|2021-12-01 09:56:40|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|0
1638352610000|2021-12-01 09:56:50|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|0
1638352620000|2021-12-01 09:57:00|5607.08|5607.08|5606.44|5606.44|5607.08|5607.08|5606.44|5606.44|0
1638352630000|2021-12-01 09:57:10|5608.22|5608.22|5609.99|5609.99|5609.99|5609.99|5608.22|5608.22|0
1638352640000|2021-12-01 09:57:20|5611.77|5611.77|5611.77|5611.77|5611.77|5611.77|5611.77|5611.77|0
1638352670000|2021-12-01 09:57:50|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|0
1638352680000|2021-12-01 09:58:00|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|0
1638352710000|2021-12-01 09:58:30|5613.39|5613.39|5613.39|5613.39|5613.39|5613.39|5613.39|5613.39|0
1638352720000|2021-12-01 09:58:40|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|0
1638352780000|2021-12-01 09:59:40|5613.39|5613.39|5613.39|5613.39|5613.39|5613.39|5613.39|5613.39|0
1638352800000|2021-12-01 10:00:00|5613.72|5613.72|5613.07|5613.07|5613.72|5613.72|5613.07|5613.07|0
1638352810000|2021-12-01 10:00:10|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|0
1638352820000|2021-12-01 10:00:20|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|5612.42|0
1638352850000|2021-12-01 10:00:50|5611.77|5611.77|5611.45|5611.45|5611.77|5611.77|5610.8|5610.8|0
1638352860000|2021-12-01 10:01:00|5610.8|5610.8|5610.48|5610.48|5611.13|5611.13|5610.16|5610.16|0
1638352890000|2021-12-01 10:01:30|5610.8|5610.8|5610.8|5610.8|5610.8|5610.8|5610.8|5610.8|0
1638352900000|2021-12-01 10:01:40|5607.25|5607.25|5606.6|5606.6|5607.25|5607.25|5606.6|5606.6|0
1638352940000|2021-12-01 10:02:20|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|0
1638352970000|2021-12-01 10:02:50|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|0
1638353040000|2021-12-01 10:04:00|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|0
1638353060000|2021-12-01 10:04:20|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|0
1638353100000|2021-12-01 10:05:00|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|0
1638353140000|2021-12-01 10:05:40|5601.75|5601.75|5603.04|5603.04|5603.04|5603.04|5601.75|5601.75|0
1638353160000|2021-12-01 10:06:00|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|0
1638353170000|2021-12-01 10:06:10|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|0
1638353240000|2021-12-01 10:07:20|5608.05|5608.05|5606.27|5606.27|5608.05|5608.05|5606.27|5606.27|0
1638353260000|2021-12-01 10:07:40|5606.6|5606.6|5606.27|5606.27|5606.6|5606.6|5606.27|5606.27|0
1638353340000|2021-12-01 10:09:00|5608.05|5608.05|5608.05|5608.05|5608.05|5608.05|5608.05|5608.05|0
1638353420000|2021-12-01 10:10:20|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|0
1638353440000|2021-12-01 10:10:40|5609.02|5609.02|5608.38|5608.38|5609.02|5609.02|5608.38|5608.38|0
1638353550000|2021-12-01 10:12:30|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|0
1638353610000|2021-12-01 10:13:30|5604.82|5604.82|5604.5|5604.5|5604.82|5604.82|5604.5|5604.5|0
1638353660000|2021-12-01 10:14:20|5604.82|5604.82|5604.82|5604.82|5604.82|5604.82|5604.82|5604.82|0
1638353670000|2021-12-01 10:14:30|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|0
1638353690000|2021-12-01 10:14:50|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|0
1638353700000|2021-12-01 10:15:00|5604.5|5604.5|5608.38|5608.38|5611.61|5611.61|5604.5|5604.5|0
1638353730000|2021-12-01 10:15:30|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|0
1638353770000|2021-12-01 10:16:10|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|0
1638353820000|2021-12-01 10:17:00|5610.48|5610.48|5610.48|5610.48|5610.48|5610.48|5610.48|5610.48|0
1638353840000|2021-12-01 10:17:20|5611.13|5611.13|5611.13|5611.13|5611.13|5611.13|5611.13|5611.13|0
1638353850000|2021-12-01 10:17:30|5612.9|5612.9|5612.9|5612.9|5612.9|5612.9|5612.9|5612.9|0
1638353860000|2021-12-01 10:17:40|5614.68|5614.68|5618.24|5618.24|5618.24|5618.24|5614.68|5614.68|0
1638354050000|2021-12-01 10:20:50|5620.02|5620.02|5620.02|5620.02|5620.02|5620.02|5620.02|5620.02|0
1638354080000|2021-12-01 10:21:20|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|0
1638354220000|2021-12-01 10:23:40|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|0
1638354290000|2021-12-01 10:24:50|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|0
1638354320000|2021-12-01 10:25:20|5621.64|5621.64|5621.64|5621.64|5621.64|5621.64|5621.64|5621.64|0
1638354330000|2021-12-01 10:25:30|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|0
1638354440000|2021-12-01 10:27:20|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|0
1638354470000|2021-12-01 10:27:50|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|0
1638354510000|2021-12-01 10:28:30|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|0
1638354520000|2021-12-01 10:28:40|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|0
1638354550000|2021-12-01 10:29:10|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|0
1638354600000|2021-12-01 10:30:00|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|0
1638354740000|2021-12-01 10:32:20|5620.18|5620.18|5619.54|5619.54|5620.18|5620.18|5619.54|5619.54|0
1638354750000|2021-12-01 10:32:30|5618.89|5618.89|5619.21|5619.21|5619.21|5619.21|5618.89|5618.89|0
1638354790000|2021-12-01 10:33:10|5620.99|5620.99|5620.99|5620.99|5620.99|5620.99|5620.99|5620.99|0
1638354940000|2021-12-01 10:35:40|5622.77|5622.77|5626.97|5626.97|5626.97|5626.97|5622.77|5622.77|0
1638354970000|2021-12-01 10:36:10|5623.42|5623.42|5623.42|5623.42|5623.42|5623.42|5623.42|5623.42|0
1638355020000|2021-12-01 10:37:00|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|0
1638355100000|2021-12-01 10:38:20|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|0
1638355120000|2021-12-01 10:38:40|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|5622.29|0
1638355260000|2021-12-01 10:41:00|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|0
1638355370000|2021-12-01 10:42:50|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|0
1638355380000|2021-12-01 10:43:00|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|5616.46|0
1638355400000|2021-12-01 10:43:20|5620.02|5620.02|5623.58|5623.58|5623.58|5623.58|5620.02|5620.02|0
1638355410000|2021-12-01 10:43:30|5621.8|5621.8|5622.12|5622.12|5622.12|5622.12|5621.8|5621.8|0
1638355450000|2021-12-01 10:44:10|5620.34|5620.34|5620.34|5620.34|5620.34|5620.34|5620.34|5620.34|0
1638355780000|2021-12-01 10:49:40|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|5619.7|0
1638355800000|2021-12-01 10:50:00|5620.67|5620.67|5620.99|5620.99|5620.99|5620.99|5620.67|5620.67|0
1638355860000|2021-12-01 10:51:00|5620.34|5620.34|5620.34|5620.34|5620.34|5620.34|5620.34|5620.34|0
1638355940000|2021-12-01 10:52:20|5622.12|5622.12|5622.12|5622.12|5622.12|5622.12|5622.12|5622.12|0
1638356130000|2021-12-01 10:55:30|5623.09|5623.09|5623.42|5623.42|5623.42|5623.42|5623.09|5623.09|0
1638356250000|2021-12-01 10:57:30|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|0
1638356300000|2021-12-01 10:58:20|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|0
1638356320000|2021-12-01 10:58:40|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|0
1638356400000|2021-12-01 11:00:00|5627.95|5627.95|5625.84|5625.84|5627.95|5627.95|5625.84|5625.84|0
1638356420000|2021-12-01 11:00:20|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1638356430000|2021-12-01 11:00:30|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|0
1638356440000|2021-12-01 11:00:40|5628.27|5628.27|5628.27|5628.27|5628.27|5628.27|5628.27|5628.27|0
1638356450000|2021-12-01 11:00:50|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|5627.95|0
1638356510000|2021-12-01 11:01:50|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|5626.17|0
1638356690000|2021-12-01 11:04:50|5624.87|5624.87|5624.87|5624.87|5624.87|5624.87|5624.87|5624.87|0
1638356700000|2021-12-01 11:05:00|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|0
1638356720000|2021-12-01 11:05:20|5624.87|5624.87|5624.87|5624.87|5624.87|5624.87|5624.87|5624.87|0
1638356730000|2021-12-01 11:05:30|5625.2|5625.2|5625.52|5625.52|5625.52|5625.52|5625.2|5625.2|0
1638356780000|2021-12-01 11:06:20|5623.74|5623.74|5623.42|5623.42|5623.74|5623.74|5623.42|5623.42|0
1638356820000|2021-12-01 11:07:00|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|0
1638356940000|2021-12-01 11:09:00|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|0
1638357180000|2021-12-01 11:13:00|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|5623.74|0
1638357320000|2021-12-01 11:15:20|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|0
1638357350000|2021-12-01 11:15:50|5618.4|5618.4|5615.01|5615.01|5618.4|5618.4|5615.01|5615.01|0
1638357370000|2021-12-01 11:16:10|5613.23|5613.23|5613.23|5613.23|5613.23|5613.23|5613.23|5613.23|0
1638357390000|2021-12-01 11:16:30|5613.55|5613.55|5613.23|5613.23|5613.55|5613.55|5613.23|5613.23|0
1638357400000|2021-12-01 11:16:40|5616.79|5616.79|5619.21|5619.21|5619.21|5619.21|5616.79|5616.79|0
1638357480000|2021-12-01 11:18:00|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|5617.43|0
1638357640000|2021-12-01 11:20:40|5619.21|5619.21|5620.99|5620.99|5620.99|5620.99|5619.21|5619.21|0
1638357660000|2021-12-01 11:21:00|5619.21|5619.21|5619.21|5619.21|5619.21|5619.21|5619.21|5619.21|0
1638357770000|2021-12-01 11:22:50|5619.86|5619.86|5619.86|5619.86|5619.86|5619.86|5619.86|5619.86|0
1638357800000|2021-12-01 11:23:20|5620.83|5620.83|5622.61|5622.61|5622.61|5622.61|5620.83|5620.83|0
1638357810000|2021-12-01 11:23:30|5620.83|5620.83|5619.05|5619.05|5620.83|5620.83|5619.05|5619.05|0
1638357940000|2021-12-01 11:25:40|5620.83|5620.83|5620.83|5620.83|5620.83|5620.83|5620.83|5620.83|0
1638357950000|2021-12-01 11:25:50|5619.05|5619.05|5619.05|5619.05|5619.05|5619.05|5619.05|5619.05|0
1638358020000|2021-12-01 11:27:00|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|5618.73|0
1638358030000|2021-12-01 11:27:10|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|0
1638358120000|2021-12-01 11:28:40|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|5620.18|0
1638358140000|2021-12-01 11:29:00|5619.86|5619.86|5619.86|5619.86|5619.86|5619.86|5619.86|5619.86|0
1638358220000|2021-12-01 11:30:20|5621.64|5621.64|5623.42|5623.42|5623.42|5623.42|5621.64|5621.64|0
1638358250000|2021-12-01 11:30:50|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|0
1638358450000|2021-12-01 11:34:10|5624.87|5624.87|5624.87|5624.87|5624.87|5624.87|5624.87|5624.87|0
1638358540000|2021-12-01 11:35:40|5626.65|5626.65|5628.43|5628.43|5628.43|5628.43|5626.65|5626.65|0
1638358560000|2021-12-01 11:36:00|5630.21|5630.21|5630.21|5630.21|5630.21|5630.21|5630.21|5630.21|0
1638358660000|2021-12-01 11:37:40|5631.99|5631.99|5633.77|5633.77|5633.77|5633.77|5631.99|5631.99|0
1638358690000|2021-12-01 11:38:10|5634.09|5634.09|5634.09|5634.09|5634.09|5634.09|5634.09|5634.09|0
1638358700000|2021-12-01 11:38:20|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|5635.87|0
1638358760000|2021-12-01 11:39:20|5634.9|5634.9|5633.93|5633.93|5634.9|5634.9|5633.93|5633.93|0
1638358790000|2021-12-01 11:39:50|5635.7|5635.7|5635.7|5635.7|5635.7|5635.7|5635.7|5635.7|0
1638358810000|2021-12-01 11:40:10|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|0
1638358830000|2021-12-01 11:40:30|5637.81|5637.81|5637.81|5637.81|5637.81|5637.81|5637.81|5637.81|0
1638358850000|2021-12-01 11:40:50|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|0
1638358870000|2021-12-01 11:41:10|5637.81|5637.81|5637.81|5637.81|5637.81|5637.81|5637.81|5637.81|0
1638358920000|2021-12-01 11:42:00|5638.13|5638.13|5638.13|5638.13|5638.13|5638.13|5638.13|5638.13|0
1638358930000|2021-12-01 11:42:10|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|0
1638358990000|2021-12-01 11:43:10|5640.56|5640.56|5638.78|5638.78|5640.56|5640.56|5638.78|5638.78|0
1638359050000|2021-12-01 11:44:10|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|0
1638359090000|2021-12-01 11:44:50|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|0
1638359120000|2021-12-01 11:45:20|5640.56|5640.56|5638.78|5638.78|5640.56|5640.56|5638.78|5638.78|0
1638359150000|2021-12-01 11:45:50|5642.34|5642.34|5640.56|5640.56|5642.34|5642.34|5640.56|5640.56|0
1638359160000|2021-12-01 11:46:00|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|0
1638359190000|2021-12-01 11:46:30|5637|5637|5637|5637|5637|5637|5637|5637|0
1638359210000|2021-12-01 11:46:50|5635.22|5635.22|5635.22|5635.22|5635.22|5635.22|5635.22|5635.22|0
1638359220000|2021-12-01 11:47:00|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|0
1638359230000|2021-12-01 11:47:10|5633.6|5633.6|5633.6|5633.6|5633.6|5633.6|5633.6|5633.6|0
1638359330000|2021-12-01 11:48:50|5632.31|5632.31|5632.31|5632.31|5632.31|5632.31|5632.31|5632.31|0
1638359460000|2021-12-01 11:51:00|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|0
1638359570000|2021-12-01 11:52:50|5633.6|5633.6|5633.6|5633.6|5633.6|5633.6|5633.6|5633.6|0
1638359580000|2021-12-01 11:53:00|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|0
1638359600000|2021-12-01 11:53:20|5636.84|5636.84|5638.61|5638.61|5638.61|5638.61|5636.84|5636.84|0
1638359670000|2021-12-01 11:54:30|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|0
1638359720000|2021-12-01 11:55:20|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|0
1638359760000|2021-12-01 11:56:00|5637.97|5637.97|5638.29|5638.29|5638.29|5638.29|5637.97|5637.97|0
1638359810000|2021-12-01 11:56:50|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|0
1638359850000|2021-12-01 11:57:30|5640.39|5640.39|5640.72|5640.72|5640.72|5640.72|5640.39|5640.39|0
1638359930000|2021-12-01 11:58:50|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|0
1638360010000|2021-12-01 12:00:10|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|0
1638360020000|2021-12-01 12:00:20|5643.95|5643.95|5645.73|5645.73|5645.73|5645.73|5643.95|5643.95|0
1638360140000|2021-12-01 12:02:20|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|0
1638360230000|2021-12-01 12:03:50|5646.86|5646.86|5647.18|5647.18|5647.18|5647.18|5646.86|5646.86|0
1638360330000|2021-12-01 12:05:30|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|0
1638360490000|2021-12-01 12:08:10|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638360540000|2021-12-01 12:09:00|5646.54|5646.54|5647.18|5647.18|5647.18|5647.18|5646.54|5646.54|0
1638360660000|2021-12-01 12:11:00|5641.85|5641.85|5643.63|5643.63|5643.63|5643.63|5641.85|5641.85|0
1638360880000|2021-12-01 12:14:40|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|0
1638360950000|2021-12-01 12:15:50|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5641.85|5641.85|0
1638361030000|2021-12-01 12:17:10|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|0
1638361040000|2021-12-01 12:17:20|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|0
1638361050000|2021-12-01 12:17:30|5643.63|5643.63|5641.85|5641.85|5643.63|5643.63|5641.85|5641.85|0
1638361100000|2021-12-01 12:18:20|5642.82|5642.82|5642.82|5642.82|5642.82|5642.82|5642.82|5642.82|0
1638361180000|2021-12-01 12:19:40|5646.38|5646.38|5648.16|5648.16|5649.93|5649.93|5646.38|5646.38|0
1638361200000|2021-12-01 12:20:00|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|0
1638361230000|2021-12-01 12:20:30|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|0
1638361370000|2021-12-01 12:22:50|5648.16|5648.16|5648.16|5648.16|5648.16|5648.16|5648.16|5648.16|0
1638361420000|2021-12-01 12:23:40|5649.93|5649.93|5649.29|5649.29|5649.93|5649.93|5649.29|5649.29|0
1638361500000|2021-12-01 12:25:00|5647.51|5647.51|5647.18|5647.18|5647.51|5647.51|5646.86|5646.86|0
1638361540000|2021-12-01 12:25:40|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|0
1638361580000|2021-12-01 12:26:20|5649.29|5649.29|5649.29|5649.29|5649.29|5649.29|5649.29|5649.29|0
1638361770000|2021-12-01 12:29:30|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|0
1638361850000|2021-12-01 12:30:50|5649.29|5649.29|5649.29|5649.29|5649.29|5649.29|5649.29|5649.29|0
1638361860000|2021-12-01 12:31:00|5651.07|5651.07|5649.29|5649.29|5651.07|5651.07|5649.29|5649.29|0
1638361890000|2021-12-01 12:31:30|5648.96|5648.96|5647.18|5647.18|5648.96|5648.96|5647.18|5647.18|0
1638361910000|2021-12-01 12:31:50|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|0
1638362060000|2021-12-01 12:34:20|5645.41|5645.41|5643.63|5643.63|5645.41|5645.41|5643.63|5643.63|0
1638362110000|2021-12-01 12:35:10|5640.07|5640.07|5641.85|5641.85|5641.85|5641.85|5640.07|5640.07|0
1638362210000|2021-12-01 12:36:50|5642.17|5642.17|5642.5|5642.5|5642.5|5642.5|5642.17|5642.17|0
1638362220000|2021-12-01 12:37:00|5642.82|5642.82|5642.82|5642.82|5642.82|5642.82|5642.82|5642.82|0
1638362450000|2021-12-01 12:40:50|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|0
1638362470000|2021-12-01 12:41:10|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|0
1638362480000|2021-12-01 12:41:20|5644.11|5644.11|5644.44|5644.44|5644.44|5644.44|5644.11|5644.11|0
1638362640000|2021-12-01 12:44:00|5643.79|5643.79|5640.23|5640.23|5643.79|5643.79|5640.23|5640.23|0
1638362650000|2021-12-01 12:44:10|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|0
1638362710000|2021-12-01 12:45:10|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|0
1638362850000|2021-12-01 12:47:30|5642.01|5642.01|5642.01|5642.01|5642.34|5642.34|5642.01|5642.01|0
1638362880000|2021-12-01 12:48:00|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|0
1638362940000|2021-12-01 12:49:00|5642.66|5642.66|5642.66|5642.66|5642.66|5642.66|5642.66|5642.66|0
1638363120000|2021-12-01 12:52:00|5640.88|5640.88|5640.88|5640.88|5640.88|5640.88|5640.88|5640.88|0
1638363190000|2021-12-01 12:53:10|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|0
1638363380000|2021-12-01 12:56:20|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|0
1638363530000|2021-12-01 12:58:50|5640.88|5640.88|5640.88|5640.88|5640.88|5640.88|5640.88|5640.88|0
1638363610000|2021-12-01 13:00:10|5646.22|5646.22|5648|5648|5648|5648|5644.44|5644.44|0
1638363620000|2021-12-01 13:00:20|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|0
1638363660000|2021-12-01 13:01:00|5644.76|5644.76|5645.09|5645.09|5645.09|5645.09|5644.76|5644.76|0
1638363700000|2021-12-01 13:01:40|5646.86|5646.86|5645.09|5645.09|5646.86|5646.86|5645.09|5645.09|0
1638363710000|2021-12-01 13:01:50|5644.44|5644.44|5646.22|5646.22|5646.22|5646.22|5644.44|5644.44|0
1638363720000|2021-12-01 13:02:00|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|0
1638363810000|2021-12-01 13:03:30|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|0
1638363910000|2021-12-01 13:05:10|5646.86|5646.86|5647.19|5647.19|5647.19|5647.19|5646.86|5646.86|0
1638363990000|2021-12-01 13:06:30|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|0
1638364000000|2021-12-01 13:06:40|5648.16|5648.16|5648.16|5648.16|5648.16|5648.16|5648.16|5648.16|0
1638364110000|2021-12-01 13:08:30|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|0
1638364210000|2021-12-01 13:10:10|5646.7|5646.7|5647.35|5647.35|5647.35|5647.35|5646.7|5646.7|0
1638364220000|2021-12-01 13:10:20|5648|5648|5648|5648|5648|5648|5648|5648|0
1638364280000|2021-12-01 13:11:20|5646.22|5646.22|5646.22|5646.22|5646.22|5646.22|5646.22|5646.22|0
1638364350000|2021-12-01 13:12:30|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|5644.44|0
1638364470000|2021-12-01 13:14:30|5644.12|5644.12|5642.66|5642.66|5644.12|5644.12|5642.66|5642.66|0
1638364540000|2021-12-01 13:15:40|5642.02|5642.02|5642.02|5642.02|5642.02|5642.02|5642.02|5642.02|0
1638364560000|2021-12-01 13:16:00|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|0
1638364580000|2021-12-01 13:16:20|5644.12|5644.12|5642.34|5642.34|5644.12|5644.12|5642.34|5642.34|0
1638364590000|2021-12-01 13:16:30|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|5640.56|0
1638364700000|2021-12-01 13:18:20|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|5642.34|0
1638364730000|2021-12-01 13:18:50|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|5642.99|0
1638365020000|2021-12-01 13:23:40|5642.66|5642.66|5643.31|5643.31|5643.31|5643.31|5642.66|5642.66|0
1638365270000|2021-12-01 13:27:50|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|5645.09|0
1638365430000|2021-12-01 13:30:30|5643.31|5643.31|5641.53|5641.53|5645.09|5645.09|5641.53|5641.53|0
1638365740000|2021-12-01 13:35:40|5645.09|5645.09|5643.31|5643.31|5645.09|5645.09|5643.31|5643.31|0
1638365750000|2021-12-01 13:35:50|5641.53|5641.53|5641.53|5641.53|5641.53|5641.53|5641.53|5641.53|0
1638365770000|2021-12-01 13:36:10|5643.31|5643.31|5643.31|5643.31|5643.31|5643.31|5643.31|5643.31|0
1638365790000|2021-12-01 13:36:30|5643.63|5643.63|5643.96|5643.96|5643.96|5643.96|5643.63|5643.63|0
1638365820000|2021-12-01 13:37:00|5640.4|5640.4|5640.4|5640.4|5640.4|5640.4|5640.4|5640.4|0
1638365850000|2021-12-01 13:37:30|5641.37|5641.37|5642.02|5642.02|5642.02|5642.02|5641.37|5641.37|0
1638365930000|2021-12-01 13:38:50|5641.7|5641.7|5641.7|5641.7|5641.7|5641.7|5641.7|5641.7|0
1638365960000|2021-12-01 13:39:20|5639.92|5639.92|5639.92|5639.92|5639.92|5639.92|5639.92|5639.92|0
1638365980000|2021-12-01 13:39:40|5639.59|5639.59|5639.59|5639.59|5639.59|5639.59|5639.59|5639.59|0
1638366000000|2021-12-01 13:40:00|5641.37|5641.37|5641.37|5641.37|5641.37|5641.37|5641.37|5641.37|0
1638366020000|2021-12-01 13:40:20|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|0
1638366030000|2021-12-01 13:40:30|5644.93|5644.93|5644.93|5644.93|5644.93|5644.93|5644.93|5644.93|0
1638366040000|2021-12-01 13:40:40|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|5643.15|0
1638366100000|2021-12-01 13:41:40|5642.5|5642.5|5642.5|5642.5|5642.5|5642.5|5642.5|5642.5|0
1638366200000|2021-12-01 13:43:20|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|0
1638366280000|2021-12-01 13:44:40|5638.95|5638.95|5634.42|5634.42|5638.95|5638.95|5634.42|5634.42|0
1638366290000|2021-12-01 13:44:50|5636.2|5636.2|5636.2|5636.2|5636.2|5636.2|5636.2|5636.2|0
1638366310000|2021-12-01 13:45:10|5637.97|5637.97|5639.75|5639.75|5639.75|5639.75|5637.97|5637.97|0
1638366320000|2021-12-01 13:45:20|5641.53|5641.53|5641.53|5641.53|5641.53|5641.53|5641.53|5641.53|0
1638366370000|2021-12-01 13:46:10|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|0
1638366410000|2021-12-01 13:46:50|5640.4|5640.4|5640.72|5640.72|5640.72|5640.72|5640.4|5640.4|0
1638366470000|2021-12-01 13:47:50|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|0
1638366500000|2021-12-01 13:48:20|5639.43|5639.43|5639.43|5639.43|5639.43|5639.43|5639.43|5639.43|0
1638366510000|2021-12-01 13:48:30|5640.4|5640.4|5640.4|5640.4|5640.4|5640.4|5640.4|5640.4|0
1638366630000|2021-12-01 13:50:30|5642.18|5642.18|5642.83|5642.83|5642.83|5642.83|5642.18|5642.18|0
1638366660000|2021-12-01 13:51:00|5641.05|5641.05|5641.05|5641.05|5641.05|5641.05|5641.05|5641.05|0
1638366680000|2021-12-01 13:51:20|5642.02|5642.02|5642.02|5642.02|5642.02|5642.02|5642.02|5642.02|0
1638366780000|2021-12-01 13:53:00|5640.24|5640.24|5640.24|5640.24|5640.24|5640.24|5640.24|5640.24|0
1638366800000|2021-12-01 13:53:20|5638.46|5638.46|5638.46|5638.46|5638.46|5638.46|5638.46|5638.46|0
1638366860000|2021-12-01 13:54:20|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|5638.14|0
1638366900000|2021-12-01 13:55:00|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|5638.78|0
1638366910000|2021-12-01 13:55:10|5639.11|5639.11|5639.11|5639.11|5639.11|5639.11|5639.11|5639.11|0
1638367030000|2021-12-01 13:57:10|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|5637.33|0
1638367100000|2021-12-01 13:58:20|5635.55|5635.55|5635.55|5635.55|5635.55|5635.55|5635.55|5635.55|0
1638367110000|2021-12-01 13:58:30|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|5633.93|0
1638367120000|2021-12-01 13:58:40|5634.58|5634.58|5635.23|5635.23|5635.23|5635.23|5634.58|5634.58|0
1638367290000|2021-12-01 14:01:30|5633.45|5633.45|5633.45|5633.45|5633.45|5633.45|5633.45|5633.45|0
1638367320000|2021-12-01 14:02:00|5631.67|5631.67|5631.67|5631.67|5631.67|5631.67|5631.67|5631.67|0
1638367410000|2021-12-01 14:03:30|5631.35|5631.35|5631.35|5631.35|5631.35|5631.35|5631.35|5631.35|0
1638367560000|2021-12-01 14:06:00|5627.79|5627.79|5627.14|5627.14|5627.79|5627.79|5627.14|5627.14|0
1638367600000|2021-12-01 14:06:40|5626.82|5626.82|5626.82|5626.82|5626.82|5626.82|5626.82|5626.82|0
1638367610000|2021-12-01 14:06:50|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|0
1638367740000|2021-12-01 14:09:00|5628.92|5628.92|5628.92|5628.92|5628.92|5628.92|5628.92|5628.92|0
1638367750000|2021-12-01 14:09:10|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|0
1638367810000|2021-12-01 14:10:10|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|0
1638367920000|2021-12-01 14:12:00|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|5629.24|0
1638367990000|2021-12-01 14:13:10|5628.6|5628.6|5628.6|5628.6|5628.6|5628.6|5627.95|5627.95|0
1638368060000|2021-12-01 14:14:20|5627.95|5627.95|5628.92|5628.92|5628.92|5628.92|5627.95|5627.95|0
1638368070000|2021-12-01 14:14:30|5627.14|5627.14|5627.14|5627.14|5627.14|5627.14|5627.14|5627.14|0
1638368160000|2021-12-01 14:16:00|5627.47|5627.47|5627.47|5627.47|5627.47|5627.47|5627.47|5627.47|0
1638368350000|2021-12-01 14:19:10|5625.69|5625.69|5625.04|5625.04|5625.69|5625.69|5625.04|5625.04|0
1638368370000|2021-12-01 14:19:30|5626.82|5626.82|5626.82|5626.82|5626.82|5626.82|5626.82|5626.82|0
1638368380000|2021-12-01 14:19:40|5628.6|5628.6|5632.15|5632.15|5632.15|5632.15|5628.6|5628.6|0
1638368440000|2021-12-01 14:20:40|5632.8|5632.8|5632.8|5632.8|5632.8|5632.8|5632.8|5632.8|0
1638368460000|2021-12-01 14:21:00|5632.48|5632.48|5632.48|5632.48|5632.48|5632.48|5632.48|5632.48|0
1638368510000|2021-12-01 14:21:50|5631.51|5631.51|5629.56|5629.56|5631.51|5631.51|5629.56|5629.56|0
1638368550000|2021-12-01 14:22:30|5630.21|5630.21|5630.54|5630.54|5630.54|5630.54|5630.21|5630.21|0
1638368640000|2021-12-01 14:24:00|5634.09|5634.09|5632.31|5632.31|5634.09|5634.09|5632.31|5632.31|0
1638368700000|2021-12-01 14:25:00|5630.54|5630.54|5630.54|5630.54|5630.54|5630.54|5630.54|5630.54|0
1638368780000|2021-12-01 14:26:20|5632.31|5632.31|5633.29|5633.29|5633.29|5633.29|5632.31|5632.31|0
1638368790000|2021-12-01 14:26:30|5635.06|5635.06|5633.29|5633.29|5635.06|5635.06|5633.29|5633.29|0
1638368860000|2021-12-01 14:27:40|5631.51|5631.51|5631.51|5631.51|5631.51|5631.51|5631.51|5631.51|0
1638368870000|2021-12-01 14:27:50|5630.21|5630.21|5630.54|5630.54|5630.54|5630.54|5630.21|5630.21|0
1638368890000|2021-12-01 14:28:10|5628.76|5628.76|5628.76|5628.76|5628.76|5628.76|5628.76|5628.76|0
1638368960000|2021-12-01 14:29:20|5628.11|5628.11|5628.76|5628.76|5628.76|5628.76|5628.11|5628.11|0
1638368980000|2021-12-01 14:29:40|5626.98|5626.98|5626.98|5626.98|5626.98|5626.98|5626.98|5626.98|0
1638369000000|2021-12-01 14:30:00|5625.2|5625.2|5626.98|5626.98|5626.98|5626.98|5625.2|5625.2|0
1638369020000|2021-12-01 14:30:20|5627.3|5627.3|5627.63|5627.63|5627.63|5627.63|5627.3|5627.3|0
1638369030000|2021-12-01 14:30:30|5624.07|5624.07|5624.07|5624.07|5624.07|5624.07|5624.07|5624.07|0
1638369040000|2021-12-01 14:30:40|5622.29|5622.29|5624.07|5624.07|5624.07|5624.07|5622.29|5622.29|0
1638369090000|2021-12-01 14:31:30|5620.51|5620.51|5620.51|5620.51|5620.51|5620.51|5618.73|5618.73|0
1638369110000|2021-12-01 14:31:50|5619.54|5619.54|5619.86|5619.86|5619.86|5619.86|5619.54|5619.54|0
1638369120000|2021-12-01 14:32:00|5618.08|5618.08|5616.31|5616.31|5618.08|5618.08|5616.31|5616.31|0
1638369160000|2021-12-01 14:32:40|5616.63|5616.63|5616.31|5616.31|5616.63|5616.63|5616.31|5616.31|0
1638369170000|2021-12-01 14:32:50|5615.33|5615.33|5616.31|5616.31|5616.31|5616.31|5615.33|5615.33|0
1638369180000|2021-12-01 14:33:00|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|0
1638369220000|2021-12-01 14:33:40|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|0
1638369250000|2021-12-01 14:34:10|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|0
1638369260000|2021-12-01 14:34:20|5620.19|5620.19|5621.97|5621.97|5621.97|5621.97|5620.19|5620.19|0
1638369280000|2021-12-01 14:34:40|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|0
1638369290000|2021-12-01 14:34:50|5621.97|5621.97|5621.97|5621.97|5621.97|5621.97|5621.97|5621.97|0
1638369300000|2021-12-01 14:35:00|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|0
1638369320000|2021-12-01 14:35:20|5620.83|5620.83|5620.83|5620.83|5620.83|5620.83|5620.83|5620.83|0
1638369330000|2021-12-01 14:35:30|5622.61|5622.61|5622.61|5622.61|5622.61|5622.61|5622.61|5622.61|0
1638369340000|2021-12-01 14:35:40|5624.39|5624.39|5626.17|5626.17|5626.17|5626.17|5624.39|5624.39|0
1638369350000|2021-12-01 14:35:50|5626.49|5626.49|5624.72|5624.72|5626.49|5626.49|5622.94|5622.94|0
1638369360000|2021-12-01 14:36:00|5624.39|5624.39|5623.42|5623.42|5624.39|5624.39|5623.42|5623.42|0
1638369410000|2021-12-01 14:36:50|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|5625.2|0
1638369450000|2021-12-01 14:37:30|5623.42|5623.42|5619.86|5619.86|5623.42|5623.42|5619.86|5619.86|0
1638369480000|2021-12-01 14:38:00|5620.19|5620.19|5618.41|5618.41|5620.19|5620.19|5618.41|5618.41|0
1638369500000|2021-12-01 14:38:20|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|5618.08|0
1638369590000|2021-12-01 14:39:50|5616.31|5616.31|5614.53|5614.53|5616.31|5616.31|5614.53|5614.53|0
1638369620000|2021-12-01 14:40:20|5616.31|5616.31|5616.31|5616.31|5616.31|5616.31|5616.31|5616.31|0
1638369660000|2021-12-01 14:41:00|5612.75|5612.75|5612.75|5612.75|5612.75|5612.75|5610.97|5610.97|0
1638369680000|2021-12-01 14:41:20|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|0
1638369700000|2021-12-01 14:41:40|5612.75|5612.75|5612.75|5612.75|5612.75|5612.75|5612.75|5612.75|0
1638369770000|2021-12-01 14:42:50|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|5610.97|0
1638369790000|2021-12-01 14:43:10|5609.19|5609.19|5609.19|5609.19|5609.19|5609.19|5609.19|5609.19|0
1638369840000|2021-12-01 14:44:00|5607.41|5607.41|5603.85|5603.85|5607.41|5607.41|5603.85|5603.85|0
1638369920000|2021-12-01 14:45:20|5605.63|5605.63|5610.97|5610.97|5610.97|5610.97|5605.63|5605.63|0
1638369930000|2021-12-01 14:45:30|5612.75|5612.75|5610.97|5610.97|5612.75|5612.75|5610.97|5610.97|0
1638369950000|2021-12-01 14:45:50|5611.29|5611.29|5611.94|5611.94|5611.94|5611.94|5611.29|5611.29|0
1638369960000|2021-12-01 14:46:00|5613.72|5613.72|5615.5|5615.5|5615.5|5615.5|5613.72|5613.72|0
1638370040000|2021-12-01 14:47:20|5613.72|5613.72|5613.07|5613.07|5613.72|5613.72|5613.07|5613.07|0
1638370050000|2021-12-01 14:47:30|5611.29|5611.29|5611.29|5611.29|5611.29|5611.29|5611.29|5611.29|0
1638370070000|2021-12-01 14:47:50|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|0
1638370080000|2021-12-01 14:48:00|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|0
1638370120000|2021-12-01 14:48:40|5609.51|5609.51|5607.74|5607.74|5609.51|5609.51|5607.74|5607.74|0
1638370130000|2021-12-01 14:48:50|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|5609.19|5609.19|0
1638370150000|2021-12-01 14:49:10|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|0
1638370180000|2021-12-01 14:49:40|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|0
1638370190000|2021-12-01 14:49:50|5605.31|5605.31|5605.63|5605.63|5605.63|5605.63|5605.31|5605.31|0
1638370240000|2021-12-01 14:50:40|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|5600.3|5600.3|0
1638370280000|2021-12-01 14:51:20|5601.43|5601.43|5602.08|5602.08|5602.08|5602.08|5601.43|5601.43|0
1638370290000|2021-12-01 14:51:30|5601.43|5601.43|5602.08|5602.08|5602.08|5602.08|5601.43|5601.43|0
1638370310000|2021-12-01 14:51:50|5600.3|5600.3|5600.3|5600.3|5600.3|5600.3|5600.3|5600.3|0
1638370340000|2021-12-01 14:52:20|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|0
1638370420000|2021-12-01 14:53:40|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|0
1638370490000|2021-12-01 14:54:50|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|0
1638370520000|2021-12-01 14:55:20|5600.3|5600.3|5603.85|5603.85|5603.85|5603.85|5600.3|5600.3|0
1638370540000|2021-12-01 14:55:40|5604.18|5604.18|5606.28|5606.28|5606.28|5606.28|5604.18|5604.18|0
1638370550000|2021-12-01 14:55:50|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|0
1638370560000|2021-12-01 14:56:00|5605.15|5605.15|5605.15|5605.15|5605.15|5605.15|5605.15|5605.15|0
1638370570000|2021-12-01 14:56:10|5603.37|5603.37|5603.37|5603.37|5603.37|5603.37|5603.37|5603.37|0
1638370790000|2021-12-01 14:59:50|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|0
1638370800000|2021-12-01 15:00:00|5600.94|5600.94|5599.17|5599.17|5600.94|5600.94|5599.17|5599.17|0
1638370810000|2021-12-01 15:00:10|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|0
1638370880000|2021-12-01 15:01:20|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|5600.62|0
1638370920000|2021-12-01 15:02:00|5604.18|5604.18|5606.93|5606.93|5606.93|5606.93|5604.18|5604.18|0
1638370960000|2021-12-01 15:02:40|5608.71|5608.71|5608.71|5608.71|5608.71|5608.71|5608.71|5608.71|0
1638371000000|2021-12-01 15:03:20|5610.49|5610.49|5610.49|5610.49|5610.49|5610.49|5610.49|5610.49|0
1638371050000|2021-12-01 15:04:10|5608.71|5608.71|5608.71|5608.71|5608.71|5608.71|5608.71|5608.71|0
1638371090000|2021-12-01 15:04:50|5608.06|5608.06|5608.06|5608.06|5608.06|5608.06|5608.06|5608.06|0
1638371100000|2021-12-01 15:05:00|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|0
1638371130000|2021-12-01 15:05:30|5610.16|5610.16|5611.94|5611.94|5611.94|5611.94|5610.16|5610.16|0
1638371190000|2021-12-01 15:06:30|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|0
1638371200000|2021-12-01 15:06:40|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|0
1638371210000|2021-12-01 15:06:50|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|0
1638371230000|2021-12-01 15:07:10|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|0
1638371360000|2021-12-01 15:09:20|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|0
1638371400000|2021-12-01 15:10:00|5613.07|5613.07|5613.4|5613.4|5613.4|5613.4|5613.07|5613.07|0
1638371550000|2021-12-01 15:12:30|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|0
1638371580000|2021-12-01 15:13:00|5612.1|5612.1|5612.75|5612.75|5612.75|5612.75|5612.1|5612.1|0
1638371590000|2021-12-01 15:13:10|5612.1|5612.1|5612.75|5612.75|5612.75|5612.75|5612.1|5612.1|0
1638371600000|2021-12-01 15:13:20|5609.19|5609.19|5610.97|5610.97|5610.97|5610.97|5609.19|5609.19|0
1638371660000|2021-12-01 15:14:20|5609.19|5609.19|5605.31|5605.31|5609.19|5609.19|5605.31|5605.31|0
1638371700000|2021-12-01 15:15:00|5604.99|5604.99|5604.66|5604.66|5604.99|5604.99|5604.66|5604.66|0
1638371710000|2021-12-01 15:15:10|5606.44|5606.44|5606.44|5606.44|5606.44|5606.44|5606.44|5606.44|0
1638371760000|2021-12-01 15:16:00|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|5606.76|0
1638371770000|2021-12-01 15:16:10|5608.54|5608.54|5612.1|5612.1|5612.1|5612.1|5608.54|5608.54|0
1638371830000|2021-12-01 15:17:10|5610.32|5610.32|5613.88|5613.88|5615.66|5615.66|5610.32|5610.32|0
1638371850000|2021-12-01 15:17:30|5614.2|5614.2|5614.53|5614.53|5614.53|5614.53|5614.2|5614.2|0
1638371860000|2021-12-01 15:17:40|5614.85|5614.85|5618.41|5618.41|5618.41|5618.41|5614.85|5614.85|0
1638371910000|2021-12-01 15:18:30|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|5620.19|0
1638371940000|2021-12-01 15:19:00|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|0
1638371950000|2021-12-01 15:19:10|5614.85|5614.85|5614.85|5614.85|5614.85|5614.85|5614.85|5614.85|0
1638372020000|2021-12-01 15:20:20|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|5613.07|0
1638372040000|2021-12-01 15:20:40|5614.04|5614.04|5614.04|5614.04|5614.04|5614.04|5614.04|5614.04|0
1638372050000|2021-12-01 15:20:50|5613.4|5613.4|5614.37|5614.37|5614.37|5614.37|5613.4|5613.4|0
1638372060000|2021-12-01 15:21:00|5616.15|5616.15|5616.15|5616.15|5616.15|5616.15|5616.15|5616.15|0
1638372100000|2021-12-01 15:21:40|5614.37|5614.37|5614.37|5614.37|5614.37|5614.37|5614.37|5614.37|0
1638372160000|2021-12-01 15:22:40|5616.15|5616.15|5616.15|5616.15|5616.15|5616.15|5616.15|5616.15|0
1638372180000|2021-12-01 15:23:00|5617.12|5617.12|5617.76|5617.76|5617.76|5617.76|5617.12|5617.12|0
1638372240000|2021-12-01 15:24:00|5615.99|5615.99|5617.76|5617.76|5617.76|5617.76|5615.99|5615.99|0
1638372280000|2021-12-01 15:24:40|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|5619.54|0
1638372310000|2021-12-01 15:25:10|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|5617.76|0
1638372350000|2021-12-01 15:25:50|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|5618.41|0
1638372360000|2021-12-01 15:26:00|5619.06|5619.06|5619.06|5619.06|5619.06|5619.06|5619.06|5619.06|0
1638372380000|2021-12-01 15:26:20|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|5617.28|0
1638372390000|2021-12-01 15:26:30|5615.5|5615.5|5617.44|5617.44|5617.44|5617.44|5615.5|5615.5|0
1638372430000|2021-12-01 15:27:10|5615.66|5615.66|5615.66|5615.66|5615.66|5615.66|5615.66|5615.66|0
1638372450000|2021-12-01 15:27:30|5617.44|5617.44|5619.22|5619.22|5619.22|5619.22|5617.44|5617.44|0
1638372460000|2021-12-01 15:27:40|5617.93|5617.93|5617.93|5617.93|5617.93|5617.93|5617.93|5617.93|0
1638372470000|2021-12-01 15:27:50|5616.15|5616.15|5615.18|5615.18|5616.15|5616.15|5615.18|5615.18|0
1638372500000|2021-12-01 15:28:20|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|0
1638372540000|2021-12-01 15:29:00|5611.62|5611.62|5611.62|5611.62|5611.62|5611.62|5611.62|5611.62|0
1638372590000|2021-12-01 15:29:50|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|5609.84|0
1638372650000|2021-12-01 15:30:50|5610.17|5610.17|5609.84|5609.84|5610.17|5610.17|5609.84|5609.84|0
1638372700000|2021-12-01 15:31:40|5611.62|5611.62|5611.62|5611.62|5611.62|5611.62|5611.62|5611.62|0
1638372720000|2021-12-01 15:32:00|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|0
1638372730000|2021-12-01 15:32:10|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|0
1638372740000|2021-12-01 15:32:20|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|5615.02|0
1638372750000|2021-12-01 15:32:30|5616.8|5616.8|5616.8|5616.8|5616.8|5616.8|5616.8|5616.8|0
1638372800000|2021-12-01 15:33:20|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|0
1638372810000|2021-12-01 15:33:30|5614.53|5614.53|5614.53|5614.53|5614.53|5614.53|5614.53|5614.53|0
1638372830000|2021-12-01 15:33:50|5612.75|5612.75|5612.75|5612.75|5612.75|5612.75|5612.75|5612.75|0
1638372840000|2021-12-01 15:34:00|5614.05|5614.05|5614.05|5614.05|5614.05|5614.05|5614.05|5614.05|0
1638372870000|2021-12-01 15:34:30|5614.69|5614.69|5616.47|5616.47|5616.47|5616.47|5614.69|5614.69|0
1638373000000|2021-12-01 15:36:40|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|5614.69|0
1638373010000|2021-12-01 15:36:50|5613.08|5613.08|5614.85|5614.85|5614.85|5614.85|5613.08|5613.08|0
1638373020000|2021-12-01 15:37:00|5613.08|5613.08|5613.08|5613.08|5613.08|5613.08|5613.08|5613.08|0
1638373060000|2021-12-01 15:37:40|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|0
1638373100000|2021-12-01 15:38:20|5615.18|5615.18|5616.96|5616.96|5616.96|5616.96|5615.18|5615.18|0
1638373150000|2021-12-01 15:39:10|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|5615.18|0
1638373180000|2021-12-01 15:39:40|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|5613.4|0
1638373190000|2021-12-01 15:39:50|5611.62|5611.62|5611.62|5611.62|5611.62|5611.62|5611.62|5611.62|0
1638373210000|2021-12-01 15:40:10|5611.3|5611.3|5607.09|5607.09|5611.3|5611.3|5607.09|5607.09|0
1638373220000|2021-12-01 15:40:20|5606.77|5606.77|5607.09|5607.09|5607.09|5607.09|5606.77|5606.77|0
1638373260000|2021-12-01 15:41:00|5608.87|5608.87|5610.65|5610.65|5610.65|5610.65|5608.87|5608.87|0
1638373270000|2021-12-01 15:41:10|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|5612.43|0
1638373350000|2021-12-01 15:42:30|5612.75|5612.75|5610.97|5610.97|5612.75|5612.75|5610.97|5610.97|0
1638373390000|2021-12-01 15:43:10|5611.3|5611.3|5611.3|5611.3|5611.3|5611.3|5611.3|5611.3|0
1638373400000|2021-12-01 15:43:20|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|0
1638373410000|2021-12-01 15:43:30|5612.27|5612.27|5614.05|5614.05|5614.05|5614.05|5612.27|5612.27|0
1638373470000|2021-12-01 15:44:30|5615.82|5615.82|5615.82|5615.82|5615.82|5615.82|5615.82|5615.82|0
1638373490000|2021-12-01 15:44:50|5614.05|5614.05|5615.82|5615.82|5615.82|5615.82|5614.05|5614.05|0
1638373500000|2021-12-01 15:45:00|5617.6|5617.6|5617.6|5617.6|5617.6|5617.6|5617.6|5617.6|0
1638373550000|2021-12-01 15:45:50|5618.57|5618.57|5618.9|5618.9|5618.9|5618.9|5618.57|5618.57|0
1638373560000|2021-12-01 15:46:00|5619.22|5619.22|5621|5621|5621|5621|5619.22|5619.22|0
1638373610000|2021-12-01 15:46:50|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|0
1638373760000|2021-12-01 15:49:20|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|0
1638373870000|2021-12-01 15:51:10|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|0
1638374010000|2021-12-01 15:53:30|5623.1|5623.1|5623.1|5623.1|5623.1|5623.1|5623.1|5623.1|0
1638374040000|2021-12-01 15:54:00|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|5622.78|0
1638374100000|2021-12-01 15:55:00|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|5624.56|0
1638374110000|2021-12-01 15:55:10|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|5625.21|0
1638374130000|2021-12-01 15:55:30|5624.88|5624.88|5624.56|5624.56|5624.88|5624.88|5624.56|5624.56|0
1638374140000|2021-12-01 15:55:40|5626.34|5626.34|5626.34|5626.34|5626.34|5626.34|5626.34|5626.34|0
1638374150000|2021-12-01 15:55:50|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|0
1638374170000|2021-12-01 15:56:10|5627.79|5627.79|5627.47|5627.47|5627.79|5627.79|5627.47|5627.47|0
1638374210000|2021-12-01 15:56:50|5627.79|5627.79|5627.79|5627.79|5627.79|5627.79|5627.79|5627.79|0
1638374220000|2021-12-01 15:57:00|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|5628.12|0
1638374280000|2021-12-01 15:58:00|5627.79|5627.79|5627.79|5627.79|5627.79|5627.79|5627.79|5627.79|0
1638374310000|2021-12-01 15:58:30|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|5629.57|0
1638374400000|2021-12-01 16:00:00|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|5629.89|0
1638374470000|2021-12-01 16:01:10|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|5630.22|0
1638374480000|2021-12-01 16:01:20|5629.89|5629.89|5630.22|5630.22|5630.22|5630.22|5629.89|5629.89|0
1638374510000|2021-12-01 16:01:50|5628.44|5628.44|5627.79|5627.79|5628.44|5628.44|5627.79|5627.79|0
1638374520000|2021-12-01 16:02:00|5627.47|5627.47|5627.47|5627.47|5627.47|5627.47|5627.47|5627.47|0
1638374540000|2021-12-01 16:02:20|5627.14|5627.14|5628.92|5628.92|5628.92|5628.92|5627.14|5627.14|0
1638374630000|2021-12-01 16:03:50|5630.7|5630.7|5631.67|5631.67|5631.67|5631.67|5630.7|5630.7|0
1638374640000|2021-12-01 16:04:00|5633.45|5633.45|5631.67|5631.67|5633.45|5633.45|5629.89|5629.89|0
1638374690000|2021-12-01 16:04:50|5633.45|5633.45|5633.45|5633.45|5633.45|5633.45|5633.45|5633.45|0
1638374720000|2021-12-01 16:05:20|5634.1|5634.1|5633.78|5633.78|5634.1|5634.1|5633.78|5633.78|0
1638374750000|2021-12-01 16:05:50|5634.42|5634.42|5634.1|5634.1|5634.42|5634.42|5634.1|5634.1|0
1638374760000|2021-12-01 16:06:00|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|5634.75|0
1638374800000|2021-12-01 16:06:40|5636.53|5636.53|5638.3|5638.3|5638.3|5638.3|5636.53|5636.53|0
1638374830000|2021-12-01 16:07:10|5640.08|5640.08|5641.05|5641.05|5641.05|5641.05|5640.08|5640.08|0
1638374840000|2021-12-01 16:07:20|5641.38|5641.38|5641.38|5641.38|5641.38|5641.38|5641.38|5641.38|0
1638374850000|2021-12-01 16:07:30|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|5642.03|0
1638374900000|2021-12-01 16:08:20|5641.38|5641.38|5641.05|5641.05|5641.38|5641.38|5641.05|5641.05|0
1638374960000|2021-12-01 16:09:20|5642.83|5642.83|5641.05|5641.05|5642.83|5642.83|5639.28|5639.28|0
1638374980000|2021-12-01 16:09:40|5640.73|5640.73|5640.73|5640.73|5640.73|5640.73|5640.73|5640.73|0
1638375070000|2021-12-01 16:11:10|5641.38|5641.38|5641.05|5641.05|5641.38|5641.38|5641.05|5641.05|0
1638375090000|2021-12-01 16:11:30|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|5639.28|0
1638375100000|2021-12-01 16:11:40|5639.92|5639.92|5641.7|5641.7|5641.7|5641.7|5639.92|5639.92|0
1638375120000|2021-12-01 16:12:00|5643.48|5643.48|5643.8|5643.8|5643.8|5643.8|5643.48|5643.48|0
1638375180000|2021-12-01 16:13:00|5643.16|5643.16|5643.48|5643.48|5643.48|5643.48|5643.16|5643.16|0
1638375200000|2021-12-01 16:13:20|5642.83|5642.83|5648.17|5648.17|5648.17|5648.17|5642.83|5642.83|0
1638375210000|2021-12-01 16:13:30|5646.39|5646.39|5645.91|5645.91|5646.39|5646.39|5644.61|5644.61|0
1638375220000|2021-12-01 16:13:40|5647.69|5647.69|5647.69|5647.69|5647.69|5647.69|5647.69|5647.69|0
1638375230000|2021-12-01 16:13:50|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|0
1638375240000|2021-12-01 16:14:00|5649.79|5649.79|5649.79|5649.79|5649.79|5649.79|5649.79|5649.79|0
1638375260000|2021-12-01 16:14:20|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|5649.46|0
1638375300000|2021-12-01 16:15:00|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|5651.24|0
1638375310000|2021-12-01 16:15:10|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|5653.02|0
1638375320000|2021-12-01 16:15:20|5649.46|5649.46|5647.69|5647.69|5649.46|5649.46|5647.69|5647.69|0
1638375360000|2021-12-01 16:16:00|5645.91|5645.91|5645.91|5645.91|5645.91|5645.91|5645.91|5645.91|0
1638375410000|2021-12-01 16:16:50|5645.58|5645.58|5645.58|5645.58|5645.58|5645.58|5645.58|5645.58|0
1638375420000|2021-12-01 16:17:00|5649.14|5649.14|5649.79|5649.79|5649.79|5649.79|5649.14|5649.14|0
1638375430000|2021-12-01 16:17:10|5653.35|5653.35|5653.35|5653.35|5653.35|5653.35|5653.35|5653.35|0
1638375440000|2021-12-01 16:17:20|5655.12|5655.12|5655.12|5655.12|5655.12|5655.12|5655.12|5655.12|0
1638375450000|2021-12-01 16:17:30|5656.9|5656.9|5656.9|5656.9|5656.9|5656.9|5656.9|5656.9|0
1638375480000|2021-12-01 16:18:00|5657.23|5657.23|5657.23|5657.23|5657.23|5657.23|5657.23|5657.23|0
1638375490000|2021-12-01 16:18:10|5657.55|5657.55|5657.55|5657.55|5657.55|5657.55|5657.55|5657.55|0
1638375510000|2021-12-01 16:18:30|5657.23|5657.23|5657.23|5657.23|5657.23|5657.23|5657.23|5657.23|0
1638375540000|2021-12-01 16:19:00|5656.9|5656.9|5656.9|5656.9|5656.9|5656.9|5656.9|5656.9|0
1638375550000|2021-12-01 16:19:10|5658.68|5658.68|5658.68|5658.68|5658.68|5658.68|5658.68|5658.68|0
1638375560000|2021-12-01 16:19:20|5659.65|5659.65|5659.65|5659.65|5659.65|5659.65|5659.65|5659.65|0
1638375600000|2021-12-01 16:20:00|5659.01|5659.01|5659.01|5659.01|5659.01|5659.01|5659.01|5659.01|0
1638375620000|2021-12-01 16:20:20|5658.68|5658.68|5658.68|5658.68|5658.68|5658.68|5658.68|5658.68|0
1638375630000|2021-12-01 16:20:30|5656.9|5656.9|5657.23|5657.23|5657.23|5657.23|5656.9|5656.9|0
1638375640000|2021-12-01 16:20:40|5655.45|5655.45|5657.23|5657.23|5657.23|5657.23|5655.45|5655.45|0
1638375650000|2021-12-01 16:20:50|5659.01|5659.01|5660.78|5660.78|5660.78|5660.78|5659.01|5659.01|0
1638375660000|2021-12-01 16:21:00|5662.56|5662.56|5662.56|5662.56|5662.56|5662.56|5662.56|5662.56|0
1638375670000|2021-12-01 16:21:10|5660.78|5660.78|5662.56|5662.56|5662.56|5662.56|5660.78|5660.78|0
1638375680000|2021-12-01 16:21:20|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|5661.92|0
1638375710000|2021-12-01 16:21:50|5660.3|5660.3|5660.3|5660.3|5662.08|5662.08|5660.3|5660.3|0
1638375720000|2021-12-01 16:22:00|5660.94|5660.94|5660.94|5660.94|5660.94|5660.94|5660.94|5660.94|0
1638375740000|2021-12-01 16:22:20|5657.39|5657.39|5659.17|5659.17|5659.17|5659.17|5657.39|5657.39|0
1638375750000|2021-12-01 16:22:30|5660.94|5660.94|5660.94|5660.94|5660.94|5660.94|5660.94|5660.94|0
1638375780000|2021-12-01 16:23:00|5662.72|5662.72|5662.72|5662.72|5662.72|5662.72|5662.72|5662.72|0
1638375800000|2021-12-01 16:23:20|5661.75|5661.75|5665.31|5665.31|5665.31|5665.31|5661.75|5661.75|0
1638375810000|2021-12-01 16:23:30|5665.63|5665.63|5665.63|5665.63|5665.63|5665.63|5665.63|5665.63|0
1638375820000|2021-12-01 16:23:40|5663.85|5663.85|5663.85|5663.85|5663.85|5663.85|5663.85|5663.85|0
1638375830000|2021-12-01 16:23:50|5665.63|5665.63|5665.31|5665.31|5665.63|5665.63|5665.31|5665.31|0
1638375850000|2021-12-01 16:24:10|5665.63|5665.63|5665.96|5665.96|5665.96|5665.96|5665.63|5665.63|0
1638375900000|2021-12-01 16:25:00|5665.31|5665.31|5664.99|5664.99|5665.31|5665.31|5664.99|5664.99|0
1638375930000|2021-12-01 16:25:30|5666.76|5666.76|5666.76|5666.76|5666.76|5666.76|5666.76|5666.76|0
1638375940000|2021-12-01 16:25:40|5664.99|5664.99|5664.99|5664.99|5664.99|5664.99|5663.21|5663.21|0
1638376000000|2021-12-01 16:26:40|5664.66|5664.66|5663.69|5663.69|5664.66|5664.66|5663.69|5663.69|0
1638376030000|2021-12-01 16:27:10|5661.91|5661.91|5660.13|5660.13|5661.91|5661.91|5660.13|5660.13|0
1638376050000|2021-12-01 16:27:30|5661.91|5661.91|5660.13|5660.13|5661.91|5661.91|5660.13|5660.13|0
1638376070000|2021-12-01 16:27:50|5663.69|5663.69|5663.69|5663.69|5663.69|5663.69|5663.69|5663.69|0
1638376080000|2021-12-01 16:28:00|5665.47|5665.47|5663.69|5663.69|5665.47|5665.47|5663.69|5663.69|0
1638376090000|2021-12-01 16:28:10|5663.04|5663.04|5663.37|5663.37|5663.37|5663.37|5663.04|5663.04|0
1638376110000|2021-12-01 16:28:30|5666.92|5666.92|5666.6|5666.6|5668.7|5668.7|5665.15|5665.15|0
1638376130000|2021-12-01 16:28:50|5668.38|5668.38|5666.6|5666.6|5668.38|5668.38|5666.6|5666.6|0
1638376140000|2021-12-01 16:29:00|5666.92|5666.92|5665.47|5665.47|5669.35|5669.35|5663.69|5663.69|0
1638376150000|2021-12-01 16:29:10|5663.69|5663.69|5661.91|5661.91|5663.69|5663.69|5661.91|5661.91|0
1638376180000|2021-12-01 16:29:40|5661.59|5661.59|5661.75|5661.75|5663.53|5663.53|5656.42|5656.42|0
1638376190000|2021-12-01 16:29:50|5663.53|5663.53|5663.53|5663.53|5663.53|5663.53|5663.53|5663.53|0
1638432900000|2021-12-02 08:15:00|5579.44|5579.44|5576.2|5576.2|5579.44|5579.44|5576.2|5576.2|0
1638432910000|2021-12-02 08:15:10|5576.53|5576.53|5576.53|5576.53|5576.53|5576.53|5576.53|5576.53|0
1638432940000|2021-12-02 08:15:40|5574.75|5574.75|5574.75|5574.75|5574.75|5574.75|5574.75|5574.75|0
1638433000000|2021-12-02 08:16:40|5576.04|5576.04|5573.29|5573.29|5577.82|5577.82|5573.29|5573.29|0
1638433030000|2021-12-02 08:17:10|5574.26|5574.26|5572.48|5572.48|5574.26|5574.26|5572.48|5572.48|0
1638433040000|2021-12-02 08:17:20|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|5576.04|0
1638433060000|2021-12-02 08:17:40|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|0
1638433100000|2021-12-02 08:18:20|5576.04|5576.04|5574.26|5574.26|5576.04|5576.04|5574.26|5574.26|0
1638433110000|2021-12-02 08:18:30|5576.04|5576.04|5576.04|5576.04|5577.82|5577.82|5576.04|5576.04|0
1638433140000|2021-12-02 08:19:00|5579.6|5579.6|5579.6|5579.6|5579.6|5579.6|5579.6|5579.6|0
1638433180000|2021-12-02 08:19:40|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|5579.28|0
1638433200000|2021-12-02 08:20:00|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|0
1638433230000|2021-12-02 08:20:30|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|5576.85|0
1638433280000|2021-12-02 08:21:20|5575.07|5575.07|5575.07|5575.07|5575.07|5575.07|5575.07|5575.07|0
1638433340000|2021-12-02 08:22:20|5573.29|5573.29|5572.64|5572.64|5573.29|5573.29|5572.64|5572.64|0
1638433350000|2021-12-02 08:22:30|5574.26|5574.26|5573.94|5573.94|5574.26|5574.26|5573.94|5573.94|0
1638433360000|2021-12-02 08:22:40|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|5575.23|0
1638433380000|2021-12-02 08:23:00|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|5574.26|0
1638433390000|2021-12-02 08:23:10|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|5574.91|0
1638433400000|2021-12-02 08:23:20|5574.59|5574.59|5572.81|5572.81|5574.59|5574.59|5567.47|5567.47|0
1638433430000|2021-12-02 08:23:50|5573.46|5573.46|5578.79|5578.79|5578.79|5578.79|5573.46|5573.46|0
1638433440000|2021-12-02 08:24:00|5582.35|5582.35|5584.13|5584.13|5584.13|5584.13|5582.35|5582.35|0
1638433500000|2021-12-02 08:25:00|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|5585.91|0
1638433540000|2021-12-02 08:25:40|5587.69|5587.69|5587.69|5587.69|5589.46|5589.46|5587.69|5587.69|0
1638433550000|2021-12-02 08:25:50|5585.42|5585.42|5586.07|5586.07|5586.07|5586.07|5585.42|5585.42|0
1638433580000|2021-12-02 08:26:20|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|5584.29|0
1638433590000|2021-12-02 08:26:30|5582.51|5582.51|5582.51|5582.51|5582.51|5582.51|5582.51|5582.51|0
1638433610000|2021-12-02 08:26:50|5582.19|5582.19|5582.51|5582.51|5582.51|5582.51|5582.19|5582.19|0
1638433670000|2021-12-02 08:27:50|5587.85|5587.85|5588.49|5588.49|5588.49|5588.49|5587.85|5587.85|0
1638433680000|2021-12-02 08:28:00|5584.94|5584.94|5584.94|5584.94|5584.94|5584.94|5584.94|5584.94|0
1638433740000|2021-12-02 08:29:00|5586.71|5586.71|5584.94|5584.94|5586.71|5586.71|5584.94|5584.94|0
1638433750000|2021-12-02 08:29:10|5586.71|5586.71|5586.71|5586.71|5586.71|5586.71|5586.71|5586.71|0
1638433810000|2021-12-02 08:30:10|5584.94|5584.94|5584.94|5584.94|5584.94|5584.94|5584.94|5584.94|0
1638433820000|2021-12-02 08:30:20|5583.64|5583.64|5582.19|5582.19|5583.64|5583.64|5581.54|5581.54|0
1638433840000|2021-12-02 08:30:40|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|5578.63|0
1638433850000|2021-12-02 08:30:50|5576.85|5576.85|5578.63|5578.63|5578.63|5578.63|5576.85|5576.85|0
1638433890000|2021-12-02 08:31:30|5575.07|5575.07|5571.51|5571.51|5575.07|5575.07|5571.51|5571.51|0
1638433920000|2021-12-02 08:32:00|5573.29|5573.29|5575.07|5575.07|5575.07|5575.07|5573.29|5573.29|0
1638434020000|2021-12-02 08:33:40|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|0
1638434090000|2021-12-02 08:34:50|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|0
1638434150000|2021-12-02 08:35:50|5573.94|5573.94|5573.94|5573.94|5573.94|5573.94|5573.94|5573.94|0
1638434160000|2021-12-02 08:36:00|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|5577.5|0
1638434200000|2021-12-02 08:36:40|5577.82|5577.82|5575.07|5575.07|5577.82|5577.82|5575.07|5575.07|0
1638434330000|2021-12-02 08:38:50|5574.42|5574.42|5572.16|5572.16|5576.04|5576.04|5572.16|5572.16|0
1638434340000|2021-12-02 08:39:00|5571.84|5571.84|5571.84|5571.84|5571.84|5571.84|5571.84|5571.84|0
1638434380000|2021-12-02 08:39:40|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|5573.62|0
1638434410000|2021-12-02 08:40:10|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|5575.39|0
1638434460000|2021-12-02 08:41:00|5578.95|5578.95|5579.6|5579.6|5579.6|5579.6|5578.95|5578.95|0
1638434520000|2021-12-02 08:42:00|5577.82|5577.82|5577.17|5577.17|5577.82|5577.82|5577.17|5577.17|0
1638434560000|2021-12-02 08:42:40|5577.82|5577.82|5577.82|5577.82|5577.82|5577.82|5577.82|5577.82|0
1638434640000|2021-12-02 08:44:00|5578.47|5578.47|5578.47|5578.47|5578.47|5578.47|5578.47|5578.47|0
1638434650000|2021-12-02 08:44:10|5580.25|5580.25|5580.25|5580.25|5580.25|5580.25|5580.25|5580.25|0
1638434670000|2021-12-02 08:44:30|5582.03|5582.03|5582.03|5582.03|5582.03|5582.03|5582.03|5582.03|0
1638434720000|2021-12-02 08:45:20|5583.8|5583.8|5583.8|5583.8|5583.8|5583.8|5583.8|5583.8|0
1638434730000|2021-12-02 08:45:30|5585.58|5585.58|5585.58|5585.58|5585.58|5585.58|5585.58|5585.58|0
1638434770000|2021-12-02 08:46:10|5587.36|5587.36|5587.36|5587.36|5587.36|5587.36|5587.36|5587.36|0
1638434820000|2021-12-02 08:47:00|5589.14|5589.14|5590.92|5590.92|5590.92|5590.92|5589.14|5589.14|0
1638434830000|2021-12-02 08:47:10|5592.7|5592.7|5598.52|5598.52|5598.52|5598.52|5592.7|5592.7|0
1638434860000|2021-12-02 08:47:40|5596.74|5596.74|5596.74|5596.74|5596.74|5596.74|5596.74|5596.74|0
1638434870000|2021-12-02 08:47:50|5594.96|5594.96|5595.61|5595.61|5595.61|5595.61|5594.96|5594.96|0
1638434910000|2021-12-02 08:48:30|5597.39|5597.39|5597.39|5597.39|5597.39|5597.39|5597.39|5597.39|0
1638434920000|2021-12-02 08:48:40|5595.61|5595.61|5595.61|5595.61|5595.61|5595.61|5595.61|5595.61|0
1638434960000|2021-12-02 08:49:20|5599.17|5599.17|5599.17|5599.17|5599.17|5599.17|5599.17|5599.17|0
1638434970000|2021-12-02 08:49:30|5598.52|5598.52|5593.83|5593.83|5598.52|5598.52|5593.18|5593.18|0
1638434980000|2021-12-02 08:49:40|5592.05|5592.05|5592.05|5592.05|5592.05|5592.05|5592.05|5592.05|0
1638434990000|2021-12-02 08:49:50|5593.83|5593.83|5593.83|5593.83|5593.83|5593.83|5593.83|5593.83|0
1638435000000|2021-12-02 08:50:00|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|5592.86|0
1638435010000|2021-12-02 08:50:10|5592.21|5592.21|5593.18|5593.18|5593.18|5593.18|5591.56|5591.56|0
1638435020000|2021-12-02 08:50:20|5591.89|5591.89|5588.65|5588.65|5593.18|5593.18|5588.65|5588.65|0
1638435060000|2021-12-02 08:51:00|5590.43|5590.43|5590.43|5590.43|5590.43|5590.43|5590.43|5590.43|0
1638435070000|2021-12-02 08:51:10|5592.21|5592.21|5592.21|5592.21|5592.21|5592.21|5592.21|5592.21|0
1638435100000|2021-12-02 08:51:40|5592.53|5592.53|5593.18|5593.18|5593.18|5593.18|5592.53|5592.53|0
1638435150000|2021-12-02 08:52:30|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|0
1638435220000|2021-12-02 08:53:40|5596.74|5596.74|5596.74|5596.74|5598.52|5598.52|5596.74|5596.74|0
1638435240000|2021-12-02 08:54:00|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|5598.52|0
1638435340000|2021-12-02 08:55:40|5596.74|5596.74|5596.74|5596.74|5596.74|5596.74|5596.74|5596.74|0
1638435460000|2021-12-02 08:57:40|5596.09|5596.09|5596.74|5596.74|5596.74|5596.74|5596.09|5596.09|0
1638435480000|2021-12-02 08:58:00|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|5594.96|0
1638435490000|2021-12-02 08:58:10|5593.18|5593.18|5593.18|5593.18|5593.18|5593.18|5593.18|5593.18|0
1638435540000|2021-12-02 08:59:00|5592.53|5592.53|5593.18|5593.18|5593.18|5593.18|5592.53|5592.53|0
1638435550000|2021-12-02 08:59:10|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|0
1638435600000|2021-12-02 09:00:00|5587.85|5587.85|5587.85|5587.85|5587.85|5587.85|5587.85|5587.85|0
1638435620000|2021-12-02 09:00:20|5589.62|5589.62|5591.4|5591.4|5591.4|5591.4|5589.62|5589.62|0
1638435680000|2021-12-02 09:01:20|5590.76|5590.76|5585.42|5585.42|5590.76|5590.76|5585.42|5585.42|0
1638435700000|2021-12-02 09:01:40|5585.1|5585.1|5584.12|5584.12|5586.07|5586.07|5584.12|5584.12|0
1638435730000|2021-12-02 09:02:10|5585.9|5585.9|5591.24|5591.24|5591.24|5591.24|5585.9|5585.9|0
1638435760000|2021-12-02 09:02:40|5594.8|5594.8|5594.8|5594.8|5594.8|5594.8|5594.8|5594.8|0
1638435770000|2021-12-02 09:02:50|5596.74|5596.74|5597.39|5597.39|5597.39|5597.39|5596.74|5596.74|0
1638435810000|2021-12-02 09:03:30|5599.17|5599.17|5602.72|5602.72|5602.72|5602.72|5599.17|5599.17|0
1638435900000|2021-12-02 09:05:00|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|0
1638435910000|2021-12-02 09:05:10|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|0
1638435930000|2021-12-02 09:05:30|5604.5|5604.5|5602.72|5602.72|5604.5|5604.5|5602.72|5602.72|0
1638436000000|2021-12-02 09:06:40|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|0
1638436030000|2021-12-02 09:07:10|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|0
1638436050000|2021-12-02 09:07:30|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|5602.08|0
1638436140000|2021-12-02 09:09:00|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|5602.4|0
1638436180000|2021-12-02 09:09:40|5605.96|5605.96|5605.63|5605.63|5605.96|5605.96|5604.18|5604.18|0
1638436250000|2021-12-02 09:10:50|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|0
1638436310000|2021-12-02 09:11:50|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|0
1638436320000|2021-12-02 09:12:00|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|0
1638436450000|2021-12-02 09:14:10|5608.06|5608.06|5608.38|5608.38|5608.38|5608.38|5606.28|5606.28|0
1638436460000|2021-12-02 09:14:20|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|0
1638436540000|2021-12-02 09:15:40|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|5611.94|0
1638436550000|2021-12-02 09:15:50|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|5610.16|0
1638436560000|2021-12-02 09:16:00|5610.49|5610.49|5611.13|5611.13|5611.13|5611.13|5610.49|5610.49|0
1638436580000|2021-12-02 09:16:20|5609.35|5609.35|5609.35|5609.35|5609.35|5609.35|5609.35|5609.35|0
1638436610000|2021-12-02 09:16:50|5611.13|5611.13|5612.91|5612.91|5612.91|5612.91|5611.13|5611.13|0
1638436640000|2021-12-02 09:17:20|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|0
1638436680000|2021-12-02 09:18:00|5614.37|5614.37|5616.15|5616.15|5616.15|5616.15|5614.37|5614.37|0
1638436730000|2021-12-02 09:18:50|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|5612.59|0
1638436760000|2021-12-02 09:19:20|5613.24|5613.24|5613.24|5613.24|5613.24|5613.24|5613.24|5613.24|0
1638436780000|2021-12-02 09:19:40|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|0
1638436800000|2021-12-02 09:20:00|5616.79|5616.79|5616.79|5616.79|5616.79|5616.79|5616.79|5616.79|0
1638436820000|2021-12-02 09:20:20|5615.01|5615.01|5615.01|5615.01|5616.79|5616.79|5615.01|5615.01|0
1638436830000|2021-12-02 09:20:30|5614.04|5614.04|5614.04|5614.04|5614.04|5614.04|5614.04|5614.04|0
1638436840000|2021-12-02 09:20:40|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|5613.72|0
1638436920000|2021-12-02 09:22:00|5610.16|5610.16|5606.6|5606.6|5610.16|5610.16|5606.6|5606.6|0
1638436970000|2021-12-02 09:22:50|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|0
1638436990000|2021-12-02 09:23:10|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|5604.18|0
1638437000000|2021-12-02 09:23:20|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|5605.96|0
1638437030000|2021-12-02 09:23:50|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|5607.74|0
1638437040000|2021-12-02 09:24:00|5609.51|5609.51|5607.74|5607.74|5609.51|5609.51|5607.74|5607.74|0
1638437070000|2021-12-02 09:24:30|5602.4|5602.4|5600.78|5600.78|5602.4|5602.4|5600.78|5600.78|0
1638437090000|2021-12-02 09:24:50|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|5604.34|0
1638437140000|2021-12-02 09:25:40|5600.78|5600.78|5600.78|5600.78|5600.78|5600.78|5600.78|5600.78|0
1638437160000|2021-12-02 09:26:00|5599|5599|5600.78|5600.78|5600.78|5600.78|5599|5599|0
1638437190000|2021-12-02 09:26:30|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|5597.22|0
1638437200000|2021-12-02 09:26:40|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|5595.6|0
1638437210000|2021-12-02 09:26:50|5593.83|5593.83|5593.83|5593.83|5593.83|5593.83|5593.83|5593.83|0
1638437220000|2021-12-02 09:27:00|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|5597.38|0
1638437230000|2021-12-02 09:27:10|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|0
1638437260000|2021-12-02 09:27:40|5593.99|5593.99|5593.99|5593.99|5593.99|5593.99|5593.99|5593.99|0
1638437410000|2021-12-02 09:30:10|5592.21|5592.21|5592.21|5592.21|5592.21|5592.21|5592.21|5592.21|0
1638437420000|2021-12-02 09:30:20|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|0
1638437510000|2021-12-02 09:31:50|5599.32|5599.32|5601.1|5601.1|5601.1|5601.1|5599.32|5599.32|0
1638437520000|2021-12-02 09:32:00|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|0
1638437530000|2021-12-02 09:32:10|5597.38|5597.38|5595.28|5595.28|5597.38|5597.38|5595.28|5595.28|0
1638437550000|2021-12-02 09:32:30|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|0
1638437560000|2021-12-02 09:32:40|5591.88|5591.88|5591.88|5591.88|5591.88|5591.88|5591.88|5591.88|0
1638437570000|2021-12-02 09:32:50|5592.53|5592.53|5592.53|5592.53|5592.53|5592.53|5592.53|5592.53|0
1638437610000|2021-12-02 09:33:30|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|0
1638437680000|2021-12-02 09:34:40|5593.98|5593.98|5595.76|5595.76|5595.76|5595.76|5593.98|5593.98|0
1638437700000|2021-12-02 09:35:00|5595.44|5595.44|5593.98|5593.98|5595.76|5595.76|5593.98|5593.98|0
1638437800000|2021-12-02 09:36:40|5595.76|5595.76|5599.32|5599.32|5599.32|5599.32|5595.76|5595.76|0
1638437810000|2021-12-02 09:36:50|5601.1|5601.1|5601.1|5601.1|5601.1|5601.1|5601.1|5601.1|0
1638437830000|2021-12-02 09:37:10|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|0
1638437870000|2021-12-02 09:37:50|5599.97|5599.97|5598.19|5598.19|5599.97|5599.97|5598.19|5598.19|0
1638437930000|2021-12-02 09:38:50|5596.41|5596.41|5594.63|5594.63|5596.41|5596.41|5594.63|5594.63|0
1638437960000|2021-12-02 09:39:20|5596.41|5596.41|5598.19|5598.19|5598.19|5598.19|5596.41|5596.41|0
1638437970000|2021-12-02 09:39:30|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|0
1638437980000|2021-12-02 09:39:40|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|0
1638438000000|2021-12-02 09:40:00|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|0
1638438010000|2021-12-02 09:40:10|5600.94|5600.94|5602.72|5602.72|5602.72|5602.72|5600.94|5600.94|0
1638438040000|2021-12-02 09:40:40|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|0
1638438060000|2021-12-02 09:41:00|5599.97|5599.97|5599.97|5599.97|5599.97|5599.97|5599.97|5599.97|0
1638438110000|2021-12-02 09:41:50|5598.19|5598.19|5598.19|5598.19|5598.19|5598.19|5598.19|5598.19|0
1638438120000|2021-12-02 09:42:00|5596.41|5596.41|5596.41|5596.41|5596.41|5596.41|5596.41|5596.41|0
1638438130000|2021-12-02 09:42:10|5594.63|5594.63|5594.63|5594.63|5594.63|5594.63|5594.63|5594.63|0
1638438170000|2021-12-02 09:42:50|5591.07|5591.07|5591.07|5591.07|5591.07|5591.07|5591.07|5591.07|0
1638438180000|2021-12-02 09:43:00|5589.29|5589.29|5589.29|5589.29|5589.29|5589.29|5589.29|5589.29|0
1638438300000|2021-12-02 09:45:00|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|5589.62|0
1638438410000|2021-12-02 09:46:50|5593.18|5593.18|5594.95|5594.95|5594.95|5594.95|5593.18|5593.18|0
1638438460000|2021-12-02 09:47:40|5596.73|5596.73|5599.81|5599.81|5599.81|5599.81|5596.73|5596.73|0
1638438480000|2021-12-02 09:48:00|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|5598.03|0
1638438490000|2021-12-02 09:48:10|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|5601.59|0
1638438540000|2021-12-02 09:49:00|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|0
1638438670000|2021-12-02 09:51:10|5604.33|5604.33|5606.11|5606.11|5606.11|5606.11|5604.33|5604.33|0
1638438690000|2021-12-02 09:51:30|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|5602.56|0
1638438720000|2021-12-02 09:52:00|5604.33|5604.33|5606.11|5606.11|5606.11|5606.11|5604.33|5604.33|0
1638438780000|2021-12-02 09:53:00|5609.67|5609.67|5609.67|5609.67|5609.67|5609.67|5609.67|5609.67|0
1638438790000|2021-12-02 09:53:10|5609.99|5609.99|5609.99|5609.99|5609.99|5609.99|5609.99|5609.99|0
1638438910000|2021-12-02 09:55:10|5611.77|5611.77|5611.77|5611.77|5611.77|5611.77|5611.77|5611.77|0
1638438950000|2021-12-02 09:55:50|5611.45|5611.45|5611.45|5611.45|5611.45|5611.45|5611.45|5611.45|0
1638438990000|2021-12-02 09:56:30|5607.89|5607.89|5607.89|5607.89|5607.89|5607.89|5607.89|5607.89|0
1638439040000|2021-12-02 09:57:20|5607.25|5607.25|5607.25|5607.25|5607.25|5607.25|5607.25|5607.25|0
1638439170000|2021-12-02 09:59:30|5605.47|5605.47|5601.91|5601.91|5605.47|5605.47|5601.91|5601.91|0
1638439200000|2021-12-02 10:00:00|5603.69|5603.69|5603.69|5603.69|5603.69|5603.69|5603.69|5603.69|0
1638439210000|2021-12-02 10:00:10|5607.25|5607.25|5607.25|5607.25|5607.25|5607.25|5607.25|5607.25|0
1638439250000|2021-12-02 10:00:50|5606.6|5606.6|5612.26|5612.26|5612.26|5612.26|5606.27|5606.27|0
1638439290000|2021-12-02 10:01:30|5610.48|5610.48|5609.83|5609.83|5610.48|5610.48|5609.83|5609.83|0
1638439330000|2021-12-02 10:02:10|5608.05|5608.05|5608.05|5608.05|5608.05|5608.05|5608.05|5608.05|0
1638439350000|2021-12-02 10:02:30|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|0
1638439390000|2021-12-02 10:03:10|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|0
1638439400000|2021-12-02 10:03:20|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|0
1638439510000|2021-12-02 10:05:10|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|0
1638439520000|2021-12-02 10:05:20|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|0
1638439530000|2021-12-02 10:05:30|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|5606.6|0
1638439540000|2021-12-02 10:05:40|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|5608.38|0
1638439580000|2021-12-02 10:06:20|5606.6|5606.6|5605.95|5605.95|5606.6|5606.6|5605.95|5605.95|0
1638439620000|2021-12-02 10:07:00|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|5604.17|0
1638439640000|2021-12-02 10:07:20|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|0
1638439650000|2021-12-02 10:07:30|5602.07|5602.07|5602.07|5602.07|5602.07|5602.07|5602.07|5602.07|0
1638439800000|2021-12-02 10:10:00|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|5603.85|0
1638439820000|2021-12-02 10:10:20|5603.52|5603.52|5604.82|5604.82|5604.82|5604.82|5603.52|5603.52|0
1638439840000|2021-12-02 10:10:40|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|0
1638439860000|2021-12-02 10:11:00|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|0
1638439880000|2021-12-02 10:11:20|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|0
1638439890000|2021-12-02 10:11:30|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|0
1638439950000|2021-12-02 10:12:30|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|0
1638439970000|2021-12-02 10:12:50|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|0
1638439990000|2021-12-02 10:13:10|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|5602.72|0
1638440000000|2021-12-02 10:13:20|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|5600.94|0
1638440020000|2021-12-02 10:13:40|5599.97|5599.97|5597.22|5597.22|5599.97|5599.97|5597.22|5597.22|0
1638440030000|2021-12-02 10:13:50|5596.89|5596.89|5598.67|5598.67|5598.67|5598.67|5596.89|5596.89|0
1638440040000|2021-12-02 10:14:00|5598.35|5598.35|5598.35|5598.35|5598.35|5598.35|5598.35|5598.35|0
1638440090000|2021-12-02 10:14:50|5596.57|5596.57|5596.57|5596.57|5596.57|5596.57|5594.79|5594.79|0
1638440100000|2021-12-02 10:15:00|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|0
1638440110000|2021-12-02 10:15:10|5594.47|5594.47|5594.79|5594.79|5594.79|5594.79|5594.47|5594.47|0
1638440130000|2021-12-02 10:15:30|5593.01|5593.01|5592.69|5592.69|5593.01|5593.01|5592.69|5592.69|0
1638440160000|2021-12-02 10:16:00|5592.36|5592.36|5592.69|5592.69|5593.01|5593.01|5592.36|5592.36|0
1638440180000|2021-12-02 10:16:20|5590.91|5590.91|5592.69|5592.69|5592.69|5592.69|5590.91|5590.91|0
1638440190000|2021-12-02 10:16:30|5590.91|5590.91|5592.69|5592.69|5592.69|5592.69|5590.91|5590.91|0
1638440200000|2021-12-02 10:16:40|5594.47|5594.47|5599.16|5599.16|5599.16|5599.16|5594.47|5594.47|0
1638440210000|2021-12-02 10:16:50|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1638440330000|2021-12-02 10:18:50|5598.83|5598.83|5598.83|5598.83|5598.83|5598.83|5598.83|5598.83|0
1638440350000|2021-12-02 10:19:10|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|0
1638440380000|2021-12-02 10:19:40|5600.93|5600.93|5602.71|5602.71|5602.71|5602.71|5600.93|5600.93|0
1638440440000|2021-12-02 10:20:40|5604.49|5604.49|5604.49|5604.49|5604.49|5604.49|5604.49|5604.49|0
1638440460000|2021-12-02 10:21:00|5602.71|5602.71|5602.39|5602.39|5602.71|5602.71|5602.39|5602.39|0
1638440590000|2021-12-02 10:23:10|5603.84|5603.84|5602.71|5602.71|5603.84|5603.84|5602.71|5602.71|0
1638440710000|2021-12-02 10:25:10|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|0
1638440720000|2021-12-02 10:25:20|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|0
1638440730000|2021-12-02 10:25:30|5604.49|5604.49|5603.2|5603.2|5604.49|5604.49|5603.2|5603.2|0
1638440790000|2021-12-02 10:26:30|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|0
1638440800000|2021-12-02 10:26:40|5597.86|5597.86|5597.86|5597.86|5597.86|5597.86|5597.86|5597.86|0
1638440870000|2021-12-02 10:27:50|5598.51|5598.51|5598.51|5598.51|5598.51|5598.51|5598.51|5598.51|0
1638440950000|2021-12-02 10:29:10|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|0
1638440990000|2021-12-02 10:29:50|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|0
1638441030000|2021-12-02 10:30:30|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|0
1638441050000|2021-12-02 10:30:50|5591.55|5591.55|5591.55|5591.55|5591.55|5591.55|5591.55|5591.55|0
1638441100000|2021-12-02 10:31:40|5588|5588|5588|5588|5588|5588|5588|5588|0
1638441160000|2021-12-02 10:32:40|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|0
1638441170000|2021-12-02 10:32:50|5588|5588|5591.55|5591.55|5591.55|5591.55|5588|5588|0
1638441180000|2021-12-02 10:33:00|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1638441200000|2021-12-02 10:33:20|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|0
1638441240000|2021-12-02 10:34:00|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|0
1638441270000|2021-12-02 10:34:30|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|5594.79|0
1638441300000|2021-12-02 10:35:00|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|0
1638441340000|2021-12-02 10:35:40|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|0
1638441350000|2021-12-02 10:35:50|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|0
1638441420000|2021-12-02 10:37:00|5595.76|5595.76|5592.2|5592.2|5595.76|5595.76|5592.2|5592.2|0
1638441440000|2021-12-02 10:37:20|5595.76|5595.76|5597.86|5597.86|5597.86|5597.86|5595.76|5595.76|0
1638441520000|2021-12-02 10:38:40|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|0
1638441530000|2021-12-02 10:38:50|5599.96|5599.96|5601.74|5601.74|5601.74|5601.74|5599.96|5599.96|0
1638441540000|2021-12-02 10:39:00|5603.52|5603.52|5601.74|5601.74|5603.52|5603.52|5601.74|5601.74|0
1638441570000|2021-12-02 10:39:30|5599.96|5599.96|5599.96|5599.96|5599.96|5599.96|5599.96|5599.96|0
1638441580000|2021-12-02 10:39:40|5601.74|5601.74|5601.74|5601.74|5601.74|5601.74|5601.74|5601.74|0
1638441650000|2021-12-02 10:40:50|5598.5|5598.5|5598.5|5598.5|5598.5|5598.5|5598.5|5598.5|0
1638441680000|2021-12-02 10:41:20|5596.73|5596.73|5598.5|5598.5|5598.5|5598.5|5596.73|5596.73|0
1638441690000|2021-12-02 10:41:30|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|0
1638441730000|2021-12-02 10:42:10|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|0
1638441740000|2021-12-02 10:42:20|5592.2|5592.2|5591.87|5591.87|5592.2|5592.2|5591.87|5591.87|0
1638441750000|2021-12-02 10:42:30|5592.2|5592.2|5592.52|5592.52|5592.52|5592.52|5592.2|5592.2|0
1638441780000|2021-12-02 10:43:00|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|0
1638441790000|2021-12-02 10:43:10|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|0
1638441860000|2021-12-02 10:44:20|5590.58|5590.58|5585.24|5585.24|5590.58|5590.58|5585.24|5585.24|0
1638441910000|2021-12-02 10:45:10|5587.02|5587.02|5589.45|5589.45|5589.45|5589.45|5587.02|5587.02|0
1638441920000|2021-12-02 10:45:20|5588.8|5588.8|5588.8|5588.8|5588.8|5588.8|5588.8|5588.8|0
1638441930000|2021-12-02 10:45:30|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|5592.36|0
1638441960000|2021-12-02 10:46:00|5594.14|5594.14|5594.14|5594.14|5594.14|5594.14|5594.14|5594.14|0
1638442050000|2021-12-02 10:47:30|5593.81|5593.81|5593.81|5593.81|5593.81|5593.81|5593.81|5593.81|0
1638442070000|2021-12-02 10:47:50|5595.59|5595.59|5597.37|5597.37|5597.37|5597.37|5595.59|5595.59|0
1638442090000|2021-12-02 10:48:10|5599.15|5599.15|5600.12|5600.12|5600.12|5600.12|5599.15|5599.15|0
1638442180000|2021-12-02 10:49:40|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|0
1638442190000|2021-12-02 10:49:50|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|0
1638442230000|2021-12-02 10:50:30|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1638442240000|2021-12-02 10:50:40|5598.67|5598.67|5598.67|5598.67|5598.67|5598.67|5598.67|5598.67|0
1638442290000|2021-12-02 10:51:30|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1638442340000|2021-12-02 10:52:20|5596.56|5596.56|5594.78|5594.78|5596.56|5596.56|5594.78|5594.78|0
1638442350000|2021-12-02 10:52:30|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|0
1638442360000|2021-12-02 10:52:40|5595.92|5595.92|5595.92|5595.92|5595.92|5595.92|5595.92|5595.92|0
1638442430000|2021-12-02 10:53:50|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|0
1638442550000|2021-12-02 10:55:50|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1638442560000|2021-12-02 10:56:00|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|0
1638442730000|2021-12-02 10:58:50|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|0
1638442750000|2021-12-02 10:59:10|5595.92|5595.92|5593.81|5593.81|5595.92|5595.92|5593.81|5593.81|0
1638442770000|2021-12-02 10:59:30|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|5595.59|0
1638442850000|2021-12-02 11:00:50|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|0
1638442870000|2021-12-02 11:01:10|5595.92|5595.92|5595.92|5595.92|5595.92|5595.92|5595.92|5595.92|0
1638442900000|2021-12-02 11:01:40|5594.14|5594.14|5594.14|5594.14|5594.14|5594.14|5594.14|5594.14|0
1638442910000|2021-12-02 11:01:50|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|0
1638442960000|2021-12-02 11:02:40|5593.33|5593.33|5595.11|5595.11|5595.11|5595.11|5593.33|5593.33|0
1638443020000|2021-12-02 11:03:40|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|0
1638443100000|2021-12-02 11:05:00|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|0
1638443240000|2021-12-02 11:07:20|5593.33|5593.33|5596.89|5596.89|5596.89|5596.89|5593.33|5593.33|0
1638443520000|2021-12-02 11:12:00|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|0
1638443590000|2021-12-02 11:13:10|5594.62|5594.62|5594.62|5594.62|5594.62|5594.62|5594.62|5594.62|0
1638443600000|2021-12-02 11:13:20|5592.84|5592.84|5591.06|5591.06|5592.84|5592.84|5591.06|5591.06|0
1638443840000|2021-12-02 11:17:20|5592.84|5592.84|5594.62|5594.62|5594.62|5594.62|5592.84|5592.84|0
1638443880000|2021-12-02 11:18:00|5593.65|5593.65|5593.65|5593.65|5593.65|5593.65|5593.65|5593.65|0
1638443890000|2021-12-02 11:18:10|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|5594.3|0
1638443940000|2021-12-02 11:19:00|5590.74|5590.74|5590.74|5590.74|5590.74|5590.74|5590.74|5590.74|0
1638444030000|2021-12-02 11:20:30|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|5592.52|0
1638444070000|2021-12-02 11:21:10|5591.55|5591.55|5589.93|5589.93|5591.55|5591.55|5589.93|5589.93|0
1638444100000|2021-12-02 11:21:40|5590.58|5590.58|5591.87|5591.87|5591.87|5591.87|5590.58|5590.58|0
1638444270000|2021-12-02 11:24:30|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|0
1638444320000|2021-12-02 11:25:20|5591.55|5591.55|5591.22|5591.22|5591.55|5591.55|5591.22|5591.22|0
1638444420000|2021-12-02 11:27:00|5593|5593|5593|5593|5593|5593|5593|5593|0
1638444510000|2021-12-02 11:28:30|5592.35|5592.35|5592.35|5592.35|5592.35|5592.35|5592.35|5592.35|0
1638444540000|2021-12-02 11:29:00|5594.13|5594.13|5594.13|5594.13|5594.13|5594.13|5594.13|5594.13|0
1638444570000|2021-12-02 11:29:30|5594.78|5594.78|5596.56|5596.56|5596.56|5596.56|5594.78|5594.78|0
1638444630000|2021-12-02 11:30:30|5597.85|5597.85|5599.15|5599.15|5599.15|5599.15|5597.85|5597.85|0
1638444640000|2021-12-02 11:30:40|5599.47|5599.47|5603.03|5603.03|5603.03|5603.03|5599.47|5599.47|0
1638444660000|2021-12-02 11:31:00|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|0
1638444690000|2021-12-02 11:31:30|5605.46|5605.46|5605.46|5605.46|5605.46|5605.46|5605.46|5605.46|0
1638444700000|2021-12-02 11:31:40|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|0
1638444710000|2021-12-02 11:31:50|5603.35|5603.35|5603.35|5603.35|5603.35|5603.35|5603.35|5603.35|0
1638444720000|2021-12-02 11:32:00|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|0
1638444730000|2021-12-02 11:32:10|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|0
1638444810000|2021-12-02 11:33:30|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|0
1638444840000|2021-12-02 11:34:00|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|0
1638444900000|2021-12-02 11:35:00|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|0
1638444910000|2021-12-02 11:35:10|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|5608.21|0
1638444940000|2021-12-02 11:35:40|5606.43|5606.43|5605.78|5605.78|5606.43|5606.43|5605.78|5605.78|0
1638444950000|2021-12-02 11:35:50|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|0
1638445030000|2021-12-02 11:37:10|5604.32|5604.32|5602.55|5602.55|5604.32|5604.32|5602.55|5602.55|0
1638445150000|2021-12-02 11:39:10|5603.52|5603.52|5603.19|5603.19|5603.52|5603.52|5603.19|5603.19|0
1638445180000|2021-12-02 11:39:40|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|5603.84|0
1638445200000|2021-12-02 11:40:00|5605.62|5605.62|5605.62|5605.62|5605.62|5605.62|5605.62|5605.62|0
1638445210000|2021-12-02 11:40:10|5603.84|5603.84|5604.16|5604.16|5604.16|5604.16|5602.06|5602.06|0
1638445220000|2021-12-02 11:40:20|5605.94|5605.94|5605.94|5605.94|5605.94|5605.94|5605.94|5605.94|0
1638445270000|2021-12-02 11:41:10|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|0
1638445340000|2021-12-02 11:42:20|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1638445490000|2021-12-02 11:44:50|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|0
1638445500000|2021-12-02 11:45:00|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1638445510000|2021-12-02 11:45:10|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|5607.72|0
1638445560000|2021-12-02 11:46:00|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|5609.5|0
1638445620000|2021-12-02 11:47:00|5612.57|5612.57|5612.57|5612.57|5612.57|5612.57|5612.57|5612.57|0
1638445650000|2021-12-02 11:47:30|5611.93|5611.93|5611.6|5611.6|5611.93|5611.93|5611.6|5611.6|0
1638445680000|2021-12-02 11:48:00|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|0
1638445770000|2021-12-02 11:49:30|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|0
1638445780000|2021-12-02 11:49:40|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|0
1638445800000|2021-12-02 11:50:00|5614.03|5614.03|5614.03|5614.03|5614.03|5614.03|5612.25|5612.25|0
1638445840000|2021-12-02 11:50:40|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1638445940000|2021-12-02 11:52:20|5610.15|5610.15|5608.37|5608.37|5610.15|5610.15|5608.37|5608.37|0
1638445990000|2021-12-02 11:53:10|5608.69|5608.69|5605.14|5605.14|5608.69|5608.69|5605.14|5605.14|0
1638446030000|2021-12-02 11:53:50|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|0
1638446070000|2021-12-02 11:54:30|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|0
1638446080000|2021-12-02 11:54:40|5601.58|5601.58|5603.36|5603.36|5603.36|5603.36|5601.58|5601.58|0
1638446090000|2021-12-02 11:54:50|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|0
1638446110000|2021-12-02 11:55:10|5604.81|5604.81|5605.14|5605.14|5605.14|5605.14|5604.81|5604.81|0
1638446130000|2021-12-02 11:55:30|5604.81|5604.81|5604.81|5604.81|5604.81|5604.81|5604.81|5604.81|0
1638446160000|2021-12-02 11:56:00|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|0
1638446190000|2021-12-02 11:56:30|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|0
1638446200000|2021-12-02 11:56:40|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|0
1638446230000|2021-12-02 11:57:10|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|0
1638446280000|2021-12-02 11:58:00|5608.37|5608.37|5609.02|5609.02|5609.02|5609.02|5608.37|5608.37|0
1638446470000|2021-12-02 12:01:10|5612.57|5612.57|5612.57|5612.57|5612.57|5612.57|5612.57|5612.57|0
1638446510000|2021-12-02 12:01:50|5612.9|5612.9|5612.9|5612.9|5612.9|5612.9|5612.9|5612.9|0
1638446580000|2021-12-02 12:03:00|5611.12|5611.12|5611.12|5611.12|5611.12|5611.12|5611.12|5611.12|0
1638446700000|2021-12-02 12:05:00|5610.15|5610.15|5606.91|5606.91|5610.47|5610.47|5606.91|5606.91|0
1638446710000|2021-12-02 12:05:10|5608.69|5608.69|5608.69|5608.69|5608.69|5608.69|5608.69|5608.69|0
1638446770000|2021-12-02 12:06:10|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|0
1638446790000|2021-12-02 12:06:30|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|5605.14|0
1638446810000|2021-12-02 12:06:50|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|0
1638446870000|2021-12-02 12:07:50|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|0
1638446890000|2021-12-02 12:08:10|5598.02|5598.02|5596.24|5596.24|5598.02|5598.02|5596.24|5596.24|0
1638446900000|2021-12-02 12:08:20|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|0
1638446940000|2021-12-02 12:09:00|5597.7|5597.7|5596.24|5596.24|5597.7|5597.7|5595.92|5595.92|0
1638446960000|2021-12-02 12:09:20|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|0
1638446990000|2021-12-02 12:09:50|5594.46|5594.46|5592.68|5592.68|5594.46|5594.46|5592.68|5592.68|0
1638447000000|2021-12-02 12:10:00|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1638447010000|2021-12-02 12:10:10|5589.13|5589.13|5590.91|5590.91|5590.91|5590.91|5589.13|5589.13|0
1638447020000|2021-12-02 12:10:20|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|0
1638447120000|2021-12-02 12:12:00|5590.91|5590.91|5587.35|5587.35|5590.91|5590.91|5587.35|5587.35|0
1638447130000|2021-12-02 12:12:10|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1638447200000|2021-12-02 12:13:20|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|0
1638447240000|2021-12-02 12:14:00|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|0
1638447250000|2021-12-02 12:14:10|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|0
1638447280000|2021-12-02 12:14:40|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1638447400000|2021-12-02 12:16:40|5587.35|5587.35|5587.35|5587.35|5587.35|5587.35|5587.35|5587.35|0
1638447520000|2021-12-02 12:18:40|5588|5588|5588|5588|5588|5588|5588|5588|0
1638447570000|2021-12-02 12:19:30|5588.64|5588.64|5592.2|5592.2|5592.2|5592.2|5588.64|5588.64|0
1638447630000|2021-12-02 12:20:30|5590.42|5590.42|5590.42|5590.42|5590.42|5590.42|5590.42|5590.42|0
1638447660000|2021-12-02 12:21:00|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|5592.2|0
1638447710000|2021-12-02 12:21:50|5590.42|5590.42|5590.42|5590.42|5590.42|5590.42|5590.42|5590.42|0
1638447740000|2021-12-02 12:22:20|5592.2|5592.2|5593.98|5593.98|5593.98|5593.98|5592.2|5592.2|0
1638447760000|2021-12-02 12:22:40|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|0
1638447780000|2021-12-02 12:23:00|5596.08|5596.08|5596.41|5596.41|5596.41|5596.41|5596.08|5596.08|0
1638447840000|2021-12-02 12:24:00|5595.76|5595.76|5593.98|5593.98|5595.76|5595.76|5593.98|5593.98|0
1638447860000|2021-12-02 12:24:20|5593.66|5593.66|5593.66|5593.66|5593.66|5593.66|5593.66|5593.66|0
1638447870000|2021-12-02 12:24:30|5593.33|5593.33|5593.33|5593.33|5593.33|5593.33|5593.33|5593.33|0
1638447890000|2021-12-02 12:24:50|5595.11|5595.11|5595.43|5595.43|5595.43|5595.43|5595.11|5595.11|0
1638447920000|2021-12-02 12:25:20|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|0
1638447940000|2021-12-02 12:25:40|5593.33|5593.33|5593.33|5593.33|5593.33|5593.33|5593.33|5593.33|0
1638447960000|2021-12-02 12:26:00|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|0
1638447990000|2021-12-02 12:26:30|5593.33|5593.33|5593.33|5593.33|5593.33|5593.33|5593.33|5593.33|0
1638448030000|2021-12-02 12:27:10|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|5593.01|0
1638448060000|2021-12-02 12:27:40|5591.23|5591.23|5591.23|5591.23|5591.23|5591.23|5591.23|5591.23|0
1638448080000|2021-12-02 12:28:00|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1638448120000|2021-12-02 12:28:40|5589.13|5589.13|5589.13|5589.13|5589.13|5589.13|5589.13|5589.13|0
1638448180000|2021-12-02 12:29:40|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|0
1638448200000|2021-12-02 12:30:00|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1638448320000|2021-12-02 12:32:00|5587.35|5587.35|5587.02|5587.02|5587.35|5587.35|5587.02|5587.02|0
1638448350000|2021-12-02 12:32:30|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|0
1638448360000|2021-12-02 12:32:40|5585.89|5585.89|5585.89|5585.89|5585.89|5585.89|5585.89|5585.89|0
1638448480000|2021-12-02 12:34:40|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|5586.22|0
1638448560000|2021-12-02 12:36:00|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|5585.57|0
1638448580000|2021-12-02 12:36:20|5580.23|5580.23|5580.23|5580.23|5580.23|5580.23|5580.23|5580.23|0
1638448630000|2021-12-02 12:37:10|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|5580.56|0
1638448640000|2021-12-02 12:37:20|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|5578.78|0
1638448760000|2021-12-02 12:39:20|5575.22|5575.22|5575.22|5575.22|5575.22|5575.22|5575.22|5575.22|0
1638448780000|2021-12-02 12:39:40|5577|5577|5577|5577|5577|5577|5577|5577|0
1638448830000|2021-12-02 12:40:30|5576.68|5576.68|5576.68|5576.68|5576.68|5576.68|5576.68|5576.68|0
1638448850000|2021-12-02 12:40:50|5573.12|5573.12|5574.9|5574.9|5574.9|5574.9|5573.12|5573.12|0
1638448910000|2021-12-02 12:41:50|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|5571.34|0
1638448920000|2021-12-02 12:42:00|5573.12|5573.12|5573.12|5573.12|5573.12|5573.12|5573.12|5573.12|0
1638448930000|2021-12-02 12:42:10|5572.47|5572.47|5572.79|5572.79|5572.79|5572.79|5572.47|5572.47|0
1638448940000|2021-12-02 12:42:20|5573.12|5573.12|5573.12|5573.12|5573.12|5573.12|5573.12|5573.12|0
1638448950000|2021-12-02 12:42:30|5576.68|5576.68|5576.68|5576.68|5576.68|5576.68|5576.68|5576.68|0
1638449030000|2021-12-02 12:43:50|5578.45|5578.45|5578.45|5578.45|5578.45|5578.45|5578.45|5578.45|0
1638449050000|2021-12-02 12:44:10|5578.13|5578.13|5578.13|5578.13|5578.13|5578.13|5578.13|5578.13|0
1638449060000|2021-12-02 12:44:20|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|5579.91|0
1638449070000|2021-12-02 12:44:30|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|5581.69|0
1638449120000|2021-12-02 12:45:20|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|5582.66|0
1638449240000|2021-12-02 12:47:20|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|5584.44|0
1638449280000|2021-12-02 12:48:00|5583.79|5583.79|5583.47|5583.47|5583.79|5583.79|5583.47|5583.47|0
1638449290000|2021-12-02 12:48:10|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|5585.25|0
1638449360000|2021-12-02 12:49:20|5587.02|5587.02|5587.35|5587.35|5587.67|5587.67|5587.02|5587.02|0
1638449460000|2021-12-02 12:51:00|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|5590.91|0
1638449470000|2021-12-02 12:51:10|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|5592.68|0
1638449510000|2021-12-02 12:51:50|5593.01|5593.01|5594.46|5594.46|5594.46|5594.46|5592.68|5592.68|0
1638449600000|2021-12-02 12:53:20|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|0
1638449620000|2021-12-02 12:53:40|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|5598.02|0
1638449700000|2021-12-02 12:55:00|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|0
1638449800000|2021-12-02 12:56:40|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|0
1638449880000|2021-12-02 12:58:00|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|0
1638449980000|2021-12-02 12:59:40|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|0
1638450090000|2021-12-02 13:01:30|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|0
1638450130000|2021-12-02 13:02:10|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|5605.3|0
1638450260000|2021-12-02 13:04:20|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|0
1638450510000|2021-12-02 13:08:30|5607.4|5607.4|5608.05|5608.05|5608.05|5608.05|5607.4|5607.4|0
1638450540000|2021-12-02 13:09:00|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|0
1638450640000|2021-12-02 13:10:40|5606.75|5606.75|5606.75|5606.75|5606.75|5606.75|5606.75|5606.75|0
1638450680000|2021-12-02 13:11:20|5601.42|5601.42|5599.64|5599.64|5601.42|5601.42|5597.86|5597.86|0
1638450720000|2021-12-02 13:12:00|5601.42|5601.42|5603.2|5603.2|5603.2|5603.2|5601.42|5601.42|0
1638450730000|2021-12-02 13:12:10|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|0
1638450740000|2021-12-02 13:12:20|5601.9|5601.9|5602.55|5602.55|5602.55|5602.55|5601.9|5601.9|0
1638450870000|2021-12-02 13:14:30|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|5604.33|0
1638450900000|2021-12-02 13:15:00|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|0
1638450940000|2021-12-02 13:15:40|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|0
1638451020000|2021-12-02 13:17:00|5604.65|5604.65|5604.98|5604.98|5604.98|5604.98|5604.65|5604.65|0
1638451070000|2021-12-02 13:17:50|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|0
1638451120000|2021-12-02 13:18:40|5612.09|5612.09|5613.87|5613.87|5613.87|5613.87|5612.09|5612.09|0
1638451140000|2021-12-02 13:19:00|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|0
1638451180000|2021-12-02 13:19:40|5610.31|5610.31|5610.31|5610.31|5610.31|5610.31|5610.31|5610.31|0
1638451210000|2021-12-02 13:20:10|5608.53|5608.53|5610.31|5610.31|5610.31|5610.31|5608.53|5608.53|0
1638451350000|2021-12-02 13:22:30|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|0
1638451360000|2021-12-02 13:22:40|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|0
1638451430000|2021-12-02 13:23:50|5611.12|5611.12|5611.12|5611.12|5611.12|5611.12|5611.12|5611.12|0
1638451450000|2021-12-02 13:24:10|5610.47|5610.47|5610.47|5610.47|5610.47|5610.47|5610.47|5610.47|0
1638451460000|2021-12-02 13:24:20|5609.5|5609.5|5610.47|5610.47|5610.47|5610.47|5609.5|5609.5|0
1638451470000|2021-12-02 13:24:30|5610.8|5610.8|5610.8|5610.8|5610.8|5610.8|5610.8|5610.8|0
1638451480000|2021-12-02 13:24:40|5609.02|5609.02|5609.02|5609.02|5609.02|5609.02|5609.02|5609.02|0
1638451500000|2021-12-02 13:25:00|5608.69|5608.69|5608.69|5608.69|5608.69|5608.69|5608.69|5608.69|0
1638451520000|2021-12-02 13:25:20|5608.37|5608.37|5608.69|5608.69|5608.69|5608.69|5608.37|5608.37|0
1638451540000|2021-12-02 13:25:40|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|0
1638451560000|2021-12-02 13:26:00|5608.69|5608.69|5608.69|5608.69|5610.47|5610.47|5608.69|5608.69|0
1638451600000|2021-12-02 13:26:40|5610.47|5610.47|5610.47|5610.47|5610.47|5610.47|5610.47|5610.47|0
1638451670000|2021-12-02 13:27:50|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|5609.82|0
1638451700000|2021-12-02 13:28:20|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|5611.6|0
1638451710000|2021-12-02 13:28:30|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|5613.38|0
1638451730000|2021-12-02 13:28:50|5615.16|5615.16|5618.72|5618.72|5618.72|5618.72|5615.16|5615.16|0
1638451780000|2021-12-02 13:29:40|5620.5|5620.5|5620.5|5620.5|5620.5|5620.5|5620.5|5620.5|0
1638451810000|2021-12-02 13:30:10|5622.28|5622.28|5620.5|5620.5|5622.28|5622.28|5620.5|5620.5|0
1638451840000|2021-12-02 13:30:40|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|0
1638451860000|2021-12-02 13:31:00|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|0
1638451890000|2021-12-02 13:31:30|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|5625.83|0
1638451930000|2021-12-02 13:32:10|5627.61|5627.61|5625.83|5625.83|5627.61|5627.61|5625.83|5625.83|0
1638452020000|2021-12-02 13:33:40|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|0
1638452030000|2021-12-02 13:33:50|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|0
1638452120000|2021-12-02 13:35:20|5627.61|5627.61|5628.58|5628.58|5628.58|5628.58|5627.61|5627.61|0
1638452140000|2021-12-02 13:35:40|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|0
1638452150000|2021-12-02 13:35:50|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|0
1638452200000|2021-12-02 13:36:40|5632.46|5632.46|5632.46|5632.46|5632.46|5632.46|5632.46|5632.46|0
1638452230000|2021-12-02 13:37:10|5634.24|5634.24|5634.24|5634.24|5634.24|5634.24|5634.24|5634.24|0
1638452300000|2021-12-02 13:38:20|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|0
1638452310000|2021-12-02 13:38:30|5636.35|5636.35|5636.35|5636.35|5636.35|5636.35|5636.35|5636.35|0
1638452320000|2021-12-02 13:38:40|5635.7|5635.7|5632.14|5632.14|5635.7|5635.7|5632.14|5632.14|0
1638452390000|2021-12-02 13:39:50|5630.04|5630.04|5628.26|5628.26|5631.82|5631.82|5628.26|5628.26|0
1638452430000|2021-12-02 13:40:30|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|0
1638452470000|2021-12-02 13:41:10|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|0
1638452490000|2021-12-02 13:41:30|5622.6|5622.6|5622.6|5622.6|5622.6|5622.6|5622.6|5622.6|0
1638452500000|2021-12-02 13:41:40|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|0
1638452610000|2021-12-02 13:43:30|5621.95|5621.95|5622.6|5622.6|5622.92|5622.92|5621.95|5621.95|0
1638452650000|2021-12-02 13:44:10|5622.92|5622.92|5622.92|5622.92|5622.92|5622.92|5622.92|5622.92|0
1638452690000|2021-12-02 13:44:50|5619.37|5619.37|5622.92|5622.92|5622.92|5622.92|5619.37|5619.37|0
1638452720000|2021-12-02 13:45:20|5621.14|5621.14|5621.14|5621.14|5621.14|5621.14|5621.14|5621.14|0
1638452810000|2021-12-02 13:46:50|5622.92|5622.92|5622.92|5622.92|5622.92|5622.92|5622.92|5622.92|0
1638452860000|2021-12-02 13:47:40|5624.7|5624.7|5624.7|5624.7|5624.7|5624.7|5624.7|5624.7|0
1638452900000|2021-12-02 13:48:20|5624.38|5624.38|5626.16|5626.16|5626.16|5626.16|5624.38|5624.38|0
1638452920000|2021-12-02 13:48:40|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1638452940000|2021-12-02 13:49:00|5626.16|5626.16|5626.48|5626.48|5626.48|5626.48|5626.16|5626.16|0
1638452950000|2021-12-02 13:49:10|5628.26|5628.26|5630.04|5630.04|5630.04|5630.04|5628.26|5628.26|0
1638453000000|2021-12-02 13:50:00|5628.26|5628.26|5626.48|5626.48|5628.26|5628.26|5626.48|5626.48|0
1638453100000|2021-12-02 13:51:40|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|0
1638453280000|2021-12-02 13:54:40|5629.39|5629.39|5629.71|5629.71|5629.71|5629.71|5629.39|5629.39|0
1638453310000|2021-12-02 13:55:10|5627.94|5627.94|5629.71|5629.71|5629.71|5629.71|5627.94|5627.94|0
1638453320000|2021-12-02 13:55:20|5631.49|5631.49|5635.05|5635.05|5635.05|5635.05|5631.49|5631.49|0
1638453360000|2021-12-02 13:56:00|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|0
1638453430000|2021-12-02 13:57:10|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|0
1638453470000|2021-12-02 13:57:50|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|0
1638453520000|2021-12-02 13:58:40|5631.49|5631.49|5631.49|5631.49|5631.49|5631.49|5631.49|5631.49|0
1638453540000|2021-12-02 13:59:00|5632.14|5632.14|5632.46|5632.46|5632.46|5632.46|5632.14|5632.14|0
1638453550000|2021-12-02 13:59:10|5631.49|5631.49|5631.49|5631.49|5631.49|5631.49|5631.49|5631.49|0
1638453560000|2021-12-02 13:59:20|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|0
1638453570000|2021-12-02 13:59:30|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1638453670000|2021-12-02 14:01:10|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|0
1638453680000|2021-12-02 14:01:20|5632.46|5632.46|5633.44|5633.44|5633.44|5633.44|5632.46|5632.46|0
1638453700000|2021-12-02 14:01:40|5632.79|5632.79|5632.79|5632.79|5632.79|5632.79|5632.79|5632.79|0
1638453720000|2021-12-02 14:02:00|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|5632.14|0
1638453760000|2021-12-02 14:02:40|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|0
1638453830000|2021-12-02 14:03:50|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|0
1638453870000|2021-12-02 14:04:30|5624.38|5624.38|5626.16|5626.16|5626.16|5626.16|5624.38|5624.38|0
1638453880000|2021-12-02 14:04:40|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|0
1638453930000|2021-12-02 14:05:30|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1638454000000|2021-12-02 14:06:40|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|0
1638454040000|2021-12-02 14:07:20|5624.7|5624.7|5626.48|5626.48|5626.48|5626.48|5624.7|5624.7|0
1638454050000|2021-12-02 14:07:30|5628.26|5628.26|5624.7|5624.7|5628.26|5628.26|5624.7|5624.7|0
1638454080000|2021-12-02 14:08:00|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|0
1638454270000|2021-12-02 14:11:10|5627.61|5627.61|5628.26|5628.26|5628.26|5628.26|5627.61|5627.61|0
1638454300000|2021-12-02 14:11:40|5630.04|5630.04|5631.82|5631.82|5631.82|5631.82|5630.04|5630.04|0
1638454350000|2021-12-02 14:12:30|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|5631.17|0
1638454360000|2021-12-02 14:12:40|5631.49|5631.49|5633.27|5633.27|5633.6|5633.6|5631.49|5631.49|0
1638454370000|2021-12-02 14:12:50|5635.05|5635.05|5636.83|5636.83|5636.83|5636.83|5635.05|5635.05|0
1638454380000|2021-12-02 14:13:00|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|0
1638454490000|2021-12-02 14:14:50|5634.73|5634.73|5635.05|5635.05|5635.37|5635.37|5634.73|5634.73|0
1638454500000|2021-12-02 14:15:00|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|0
1638454510000|2021-12-02 14:15:10|5636.51|5636.51|5637.15|5637.15|5637.15|5637.15|5636.51|5636.51|0
1638454630000|2021-12-02 14:17:10|5635.37|5635.37|5637.15|5637.15|5637.15|5637.15|5635.37|5635.37|0
1638454690000|2021-12-02 14:18:10|5638.93|5638.93|5638.93|5638.93|5638.93|5638.93|5638.93|5638.93|0
1638454720000|2021-12-02 14:18:40|5637.15|5637.15|5637.15|5637.15|5637.15|5637.15|5637.15|5637.15|0
1638454740000|2021-12-02 14:19:00|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|0
1638454750000|2021-12-02 14:19:10|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|0
1638454770000|2021-12-02 14:19:30|5635.05|5635.05|5637.15|5637.15|5637.15|5637.15|5635.05|5635.05|0
1638454840000|2021-12-02 14:20:40|5635.37|5635.37|5633.6|5633.6|5635.37|5635.37|5631.82|5631.82|0
1638454860000|2021-12-02 14:21:00|5630.04|5630.04|5627.77|5627.77|5630.04|5630.04|5627.77|5627.77|0
1638454870000|2021-12-02 14:21:10|5627.12|5627.12|5627.12|5627.12|5627.12|5627.12|5627.12|5627.12|0
1638454880000|2021-12-02 14:21:20|5628.9|5628.9|5628.26|5628.26|5628.9|5628.9|5628.26|5628.26|0
1638454890000|2021-12-02 14:21:30|5628.58|5628.58|5628.58|5628.58|5628.58|5628.58|5628.58|5628.58|0
1638454920000|2021-12-02 14:22:00|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|0
1638454950000|2021-12-02 14:22:30|5628.58|5628.58|5629.23|5629.23|5629.23|5629.23|5628.58|5628.58|0
1638455010000|2021-12-02 14:23:30|5631.01|5631.01|5629.23|5629.23|5631.01|5631.01|5629.23|5629.23|0
1638455020000|2021-12-02 14:23:40|5632.78|5632.78|5632.78|5632.78|5632.78|5632.78|5632.78|5632.78|0
1638455030000|2021-12-02 14:23:50|5634.56|5634.56|5634.56|5634.56|5634.56|5634.56|5634.56|5634.56|0
1638455060000|2021-12-02 14:24:20|5633.92|5633.92|5633.92|5633.92|5633.92|5633.92|5633.92|5633.92|0
1638455070000|2021-12-02 14:24:30|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|5633.59|0
1638455110000|2021-12-02 14:25:10|5635.37|5635.37|5633.59|5633.59|5635.37|5635.37|5633.59|5633.59|0
1638455120000|2021-12-02 14:25:20|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|5633.27|0
1638455160000|2021-12-02 14:26:00|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|0
1638455170000|2021-12-02 14:26:10|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|0
1638455200000|2021-12-02 14:26:40|5631.17|5631.17|5631.81|5631.81|5631.81|5631.81|5631.17|5631.17|0
1638455260000|2021-12-02 14:27:40|5635.69|5635.69|5635.69|5635.69|5635.69|5635.69|5635.69|5635.69|0
1638455350000|2021-12-02 14:29:10|5633.92|5633.92|5633.92|5633.92|5633.92|5633.92|5633.92|5633.92|0
1638455390000|2021-12-02 14:29:50|5629.71|5629.71|5626.15|5626.15|5629.71|5629.71|5626.15|5626.15|0
1638455400000|2021-12-02 14:30:00|5625.51|5625.51|5621.95|5621.95|5625.51|5625.51|5620.17|5620.17|0
1638455430000|2021-12-02 14:30:30|5623.73|5623.73|5626.96|5626.96|5627.28|5627.28|5623.73|5623.73|0
1638455440000|2021-12-02 14:30:40|5627.28|5627.28|5631.17|5631.17|5631.17|5631.17|5627.28|5627.28|0
1638455450000|2021-12-02 14:30:50|5632.94|5632.94|5631.17|5631.17|5632.94|5632.94|5631.17|5631.17|0
1638455460000|2021-12-02 14:31:00|5632.94|5632.94|5631.17|5631.17|5632.94|5632.94|5631.17|5631.17|0
1638455470000|2021-12-02 14:31:10|5632.94|5632.94|5635.53|5635.53|5635.53|5635.53|5632.94|5632.94|0
1638455480000|2021-12-02 14:31:20|5631.98|5631.98|5633.27|5633.27|5633.27|5633.27|5631.98|5631.98|0
1638455490000|2021-12-02 14:31:30|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|0
1638455520000|2021-12-02 14:32:00|5631.17|5631.17|5632.95|5632.95|5632.95|5632.95|5631.17|5631.17|0
1638455530000|2021-12-02 14:32:10|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|0
1638455560000|2021-12-02 14:32:40|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|0
1638455580000|2021-12-02 14:33:00|5630.85|5630.85|5630.85|5630.85|5630.85|5630.85|5630.85|5630.85|0
1638455600000|2021-12-02 14:33:20|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|0
1638455610000|2021-12-02 14:33:30|5631.17|5631.17|5625.83|5625.83|5631.17|5631.17|5625.83|5625.83|0
1638455630000|2021-12-02 14:33:50|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|5627.61|0
1638455640000|2021-12-02 14:34:00|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|5629.39|0
1638455670000|2021-12-02 14:34:30|5627.61|5627.61|5625.83|5625.83|5627.61|5627.61|5625.83|5625.83|0
1638455680000|2021-12-02 14:34:40|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|0
1638455690000|2021-12-02 14:34:50|5620.5|5620.5|5620.5|5620.5|5620.5|5620.5|5620.5|5620.5|0
1638455700000|2021-12-02 14:35:00|5616.94|5616.94|5615.16|5615.16|5616.94|5616.94|5615.16|5615.16|0
1638455710000|2021-12-02 14:35:10|5614.19|5614.19|5615.32|5615.32|5621.3|5621.3|5614.19|5614.19|0
1638455730000|2021-12-02 14:35:30|5618.88|5618.88|5619.53|5619.53|5620.66|5620.66|5618.88|5618.88|0
1638455740000|2021-12-02 14:35:40|5621.3|5621.3|5624.86|5624.86|5624.86|5624.86|5621.3|5621.3|0
1638455750000|2021-12-02 14:35:50|5626.16|5626.16|5629.71|5629.71|5629.71|5629.71|5626.16|5626.16|0
1638455760000|2021-12-02 14:36:00|5627.94|5627.94|5634.24|5634.24|5634.24|5634.24|5627.94|5627.94|0
1638455770000|2021-12-02 14:36:10|5636.02|5636.02|5636.02|5636.02|5639.58|5639.58|5636.02|5636.02|0
1638455780000|2021-12-02 14:36:20|5639.58|5639.58|5642.33|5642.33|5642.33|5642.33|5639.58|5639.58|0
1638455830000|2021-12-02 14:37:10|5640.55|5640.55|5642.33|5642.33|5642.33|5642.33|5640.55|5640.55|0
1638455840000|2021-12-02 14:37:20|5640.55|5640.55|5642.33|5642.33|5642.33|5642.33|5640.55|5640.55|0
1638455850000|2021-12-02 14:37:30|5645.89|5645.89|5645.89|5645.89|5645.89|5645.89|5642.33|5642.33|0
1638455860000|2021-12-02 14:37:40|5644.11|5644.11|5644.11|5644.11|5645.89|5645.89|5644.11|5644.11|0
1638455870000|2021-12-02 14:37:50|5640.55|5640.55|5640.55|5640.55|5640.55|5640.55|5640.55|5640.55|0
1638455890000|2021-12-02 14:38:10|5642.33|5642.33|5642.33|5642.33|5642.33|5642.33|5642.33|5642.33|0
1638455900000|2021-12-02 14:38:20|5640.71|5640.71|5638.93|5638.93|5640.71|5640.71|5638.93|5638.93|0
1638455910000|2021-12-02 14:38:30|5639.58|5639.58|5639.58|5639.58|5639.58|5639.58|5639.58|5639.58|0
1638455980000|2021-12-02 14:39:40|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|0
1638455990000|2021-12-02 14:39:50|5644.92|5644.92|5644.92|5644.92|5646.69|5646.69|5643.14|5643.14|0
1638456000000|2021-12-02 14:40:00|5643.14|5643.14|5641.36|5641.36|5643.14|5643.14|5641.36|5641.36|0
1638456010000|2021-12-02 14:40:10|5641.68|5641.68|5642.65|5642.65|5642.65|5642.65|5641.68|5641.68|0
1638456040000|2021-12-02 14:40:40|5644.43|5644.43|5642.65|5642.65|5646.21|5646.21|5642.65|5642.65|0
1638456050000|2021-12-02 14:40:50|5640.87|5640.87|5640.87|5640.87|5640.87|5640.87|5640.87|5640.87|0
1638456060000|2021-12-02 14:41:00|5639.1|5639.1|5640.87|5640.87|5640.87|5640.87|5639.1|5639.1|0
1638456070000|2021-12-02 14:41:10|5646.21|5646.21|5644.43|5644.43|5646.21|5646.21|5642.65|5642.65|0
1638456080000|2021-12-02 14:41:20|5643.78|5643.78|5643.78|5643.78|5643.78|5643.78|5643.78|5643.78|0
1638456090000|2021-12-02 14:41:30|5645.56|5645.56|5643.78|5643.78|5645.56|5645.56|5643.78|5643.78|0
1638456100000|2021-12-02 14:41:40|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|0
1638456110000|2021-12-02 14:41:50|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|0
1638456120000|2021-12-02 14:42:00|5647.34|5647.34|5649.12|5649.12|5649.12|5649.12|5647.34|5647.34|0
1638456150000|2021-12-02 14:42:30|5655.43|5655.43|5650.09|5650.09|5655.43|5655.43|5650.09|5650.09|0
1638456180000|2021-12-02 14:43:00|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|5651.06|0
1638456190000|2021-12-02 14:43:10|5654.62|5654.62|5656.4|5656.4|5656.4|5656.4|5654.62|5654.62|0
1638456200000|2021-12-02 14:43:20|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|5656.72|0
1638456210000|2021-12-02 14:43:30|5654.94|5654.94|5655.59|5655.59|5655.59|5655.59|5654.94|5654.94|0
1638456220000|2021-12-02 14:43:40|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|5653.81|0
1638456230000|2021-12-02 14:43:50|5657.37|5657.37|5655.59|5655.59|5657.37|5657.37|5655.59|5655.59|0
1638456240000|2021-12-02 14:44:00|5655.91|5655.91|5657.69|5657.69|5657.69|5657.69|5655.91|5655.91|0
1638456250000|2021-12-02 14:44:10|5655.91|5655.91|5655.91|5655.91|5655.91|5655.91|5655.91|5655.91|0
1638456290000|2021-12-02 14:44:50|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|0
1638456300000|2021-12-02 14:45:00|5652.68|5652.68|5650.9|5650.9|5652.68|5652.68|5650.9|5650.9|0
1638456310000|2021-12-02 14:45:10|5652.68|5652.68|5654.46|5654.46|5656.24|5656.24|5652.68|5652.68|0
1638456340000|2021-12-02 14:45:40|5656.24|5656.24|5656.24|5656.24|5656.24|5656.24|5656.24|5656.24|0
1638456380000|2021-12-02 14:46:20|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|0
1638456390000|2021-12-02 14:46:30|5649.12|5649.12|5650.25|5650.25|5650.25|5650.25|5648.48|5648.48|0
1638456400000|2021-12-02 14:46:40|5648.48|5648.48|5644.92|5644.92|5648.48|5648.48|5644.92|5644.92|0
1638456410000|2021-12-02 14:46:50|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|0
1638456420000|2021-12-02 14:47:00|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|0
1638456430000|2021-12-02 14:47:10|5644.92|5644.92|5646.7|5646.7|5646.7|5646.7|5644.92|5644.92|0
1638456440000|2021-12-02 14:47:20|5646.37|5646.37|5650.25|5650.25|5650.25|5650.25|5646.37|5646.37|0
1638456450000|2021-12-02 14:47:30|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|5652.03|0
1638456490000|2021-12-02 14:48:10|5650.25|5650.25|5650.25|5650.25|5652.03|5652.03|5650.25|5650.25|0
1638456500000|2021-12-02 14:48:20|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|0
1638456510000|2021-12-02 14:48:30|5650.25|5650.25|5657.37|5657.37|5659.15|5659.15|5650.25|5650.25|0
1638456520000|2021-12-02 14:48:40|5657.69|5657.69|5654.46|5654.46|5658.02|5658.02|5654.46|5654.46|0
1638456530000|2021-12-02 14:48:50|5661.57|5661.57|5658.02|5658.02|5661.57|5661.57|5658.02|5658.02|0
1638456540000|2021-12-02 14:49:00|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|5659.8|0
1638456560000|2021-12-02 14:49:20|5656.24|5656.24|5655.91|5655.91|5659.8|5659.8|5655.91|5655.91|0
1638456580000|2021-12-02 14:49:40|5655.27|5655.27|5653.49|5653.49|5655.27|5655.27|5653.49|5653.49|0
1638456590000|2021-12-02 14:49:50|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5653.49|5653.49|0
1638456600000|2021-12-02 14:50:00|5655.91|5655.91|5654.14|5654.14|5655.91|5655.91|5654.14|5654.14|0
1638456610000|2021-12-02 14:50:10|5655.91|5655.91|5654.14|5654.14|5655.91|5655.91|5654.14|5654.14|0
1638456640000|2021-12-02 14:50:40|5655.91|5655.91|5656.56|5656.56|5656.56|5656.56|5655.91|5655.91|0
1638456650000|2021-12-02 14:50:50|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|0
1638456660000|2021-12-02 14:51:00|5654.14|5654.14|5654.14|5654.14|5654.14|5654.14|5654.14|5654.14|0
1638456670000|2021-12-02 14:51:10|5650.58|5650.58|5652.36|5652.36|5652.36|5652.36|5650.58|5650.58|0
1638456690000|2021-12-02 14:51:30|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1638456710000|2021-12-02 14:51:50|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|0
1638456720000|2021-12-02 14:52:00|5653.81|5653.81|5656.24|5656.24|5656.24|5656.24|5653.81|5653.81|0
1638456730000|2021-12-02 14:52:10|5658.02|5658.02|5656.24|5656.24|5658.02|5658.02|5656.24|5656.24|0
1638456760000|2021-12-02 14:52:40|5658.02|5658.02|5658.02|5658.02|5658.02|5658.02|5658.02|5658.02|0
1638456780000|2021-12-02 14:53:00|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|0
1638456790000|2021-12-02 14:53:10|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|0
1638456810000|2021-12-02 14:53:30|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|0
1638456840000|2021-12-02 14:54:00|5656.89|5656.89|5657.53|5657.53|5657.53|5657.53|5656.89|5656.89|0
1638456850000|2021-12-02 14:54:10|5655.75|5655.75|5657.21|5657.21|5657.21|5657.21|5655.43|5655.43|0
1638456860000|2021-12-02 14:54:20|5655.43|5655.43|5664.32|5664.32|5664.32|5664.32|5655.43|5655.43|0
1638456910000|2021-12-02 14:55:10|5660.77|5660.77|5658.99|5658.99|5660.77|5660.77|5658.99|5658.99|0
1638456940000|2021-12-02 14:55:40|5657.21|5657.21|5657.21|5657.21|5657.21|5657.21|5657.21|5657.21|0
1638456950000|2021-12-02 14:55:50|5653.65|5653.65|5653.65|5653.65|5653.65|5653.65|5653.65|5653.65|0
1638456970000|2021-12-02 14:56:10|5653.33|5653.33|5652.68|5652.68|5653.33|5653.33|5652.68|5652.68|0
1638457020000|2021-12-02 14:57:00|5652.36|5652.36|5647.02|5647.02|5652.36|5652.36|5647.02|5647.02|0
1638457030000|2021-12-02 14:57:10|5645.24|5645.24|5643.46|5643.46|5645.24|5645.24|5643.46|5643.46|0
1638457040000|2021-12-02 14:57:20|5647.02|5647.02|5648.8|5648.8|5648.8|5648.8|5647.02|5647.02|0
1638457060000|2021-12-02 14:57:40|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1638457070000|2021-12-02 14:57:50|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|0
1638457080000|2021-12-02 14:58:00|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|0
1638457090000|2021-12-02 14:58:10|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|0
1638457120000|2021-12-02 14:58:40|5643.79|5643.79|5645.57|5645.57|5645.57|5645.57|5643.79|5643.79|0
1638457140000|2021-12-02 14:59:00|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|0
1638457200000|2021-12-02 15:00:00|5641.04|5641.04|5642.82|5642.82|5644.6|5644.6|5639.26|5639.26|0
1638457210000|2021-12-02 15:00:10|5641.04|5641.04|5639.26|5639.26|5641.04|5641.04|5639.26|5639.26|0
1638457220000|2021-12-02 15:00:20|5642.82|5642.82|5642.82|5642.82|5642.82|5642.82|5642.82|5642.82|0
1638457230000|2021-12-02 15:00:30|5641.04|5641.04|5642.17|5642.17|5646.37|5646.37|5641.04|5641.04|0
1638457240000|2021-12-02 15:00:40|5638.61|5638.61|5636.83|5636.83|5638.61|5638.61|5636.83|5636.83|0
1638457250000|2021-12-02 15:00:50|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|0
1638457260000|2021-12-02 15:01:00|5638.61|5638.61|5635.05|5635.05|5638.61|5638.61|5635.05|5635.05|0
1638457270000|2021-12-02 15:01:10|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|0
1638457290000|2021-12-02 15:01:30|5632.3|5632.3|5632.63|5632.63|5632.63|5632.63|5632.3|5632.3|0
1638457300000|2021-12-02 15:01:40|5634.41|5634.41|5632.63|5632.63|5636.19|5636.19|5632.63|5632.63|0
1638457310000|2021-12-02 15:01:50|5630.85|5630.85|5632.63|5632.63|5632.63|5632.63|5630.85|5630.85|0
1638457320000|2021-12-02 15:02:00|5634.41|5634.41|5635.05|5635.05|5635.05|5635.05|5634.41|5634.41|0
1638457330000|2021-12-02 15:02:10|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|5635.05|5635.05|0
1638457360000|2021-12-02 15:02:40|5635.05|5635.05|5634.73|5634.73|5635.05|5635.05|5634.73|5634.73|0
1638457370000|2021-12-02 15:02:50|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|5635.05|0
1638457380000|2021-12-02 15:03:00|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5636.83|5636.83|0
1638457430000|2021-12-02 15:03:50|5635.05|5635.05|5636.03|5636.03|5636.03|5636.03|5635.05|5635.05|0
1638457440000|2021-12-02 15:04:00|5636.35|5636.35|5641.69|5641.69|5641.69|5641.69|5636.35|5636.35|0
1638457460000|2021-12-02 15:04:20|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|0
1638457470000|2021-12-02 15:04:30|5638.13|5638.13|5638.13|5638.13|5638.13|5638.13|5638.13|5638.13|0
1638457480000|2021-12-02 15:04:40|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|0
1638457500000|2021-12-02 15:05:00|5639.58|5639.58|5642.33|5642.33|5642.33|5642.33|5639.58|5639.58|0
1638457520000|2021-12-02 15:05:20|5643.63|5643.63|5644.27|5644.27|5644.27|5644.27|5643.63|5643.63|0
1638457540000|2021-12-02 15:05:40|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|0
1638457550000|2021-12-02 15:05:50|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|0
1638457560000|2021-12-02 15:06:00|5642.5|5642.5|5640.72|5640.72|5642.5|5642.5|5640.72|5640.72|0
1638457590000|2021-12-02 15:06:30|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|0
1638457620000|2021-12-02 15:07:00|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|0
1638457630000|2021-12-02 15:07:10|5642.5|5642.5|5642.5|5642.5|5642.5|5642.5|5642.5|5642.5|0
1638457650000|2021-12-02 15:07:30|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|0
1638457680000|2021-12-02 15:08:00|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|0
1638457690000|2021-12-02 15:08:10|5646.38|5646.38|5646.05|5646.05|5646.38|5646.38|5646.05|5646.05|0
1638457700000|2021-12-02 15:08:20|5642.5|5642.5|5642.5|5642.5|5642.5|5642.5|5642.5|5642.5|0
1638457710000|2021-12-02 15:08:30|5642.17|5642.17|5638.29|5638.29|5642.17|5642.17|5638.29|5638.29|0
1638457730000|2021-12-02 15:08:50|5636.51|5636.51|5636.19|5636.19|5636.51|5636.51|5636.19|5636.19|0
1638457740000|2021-12-02 15:09:00|5634.41|5634.41|5637.97|5637.97|5637.97|5637.97|5634.41|5634.41|0
1638457760000|2021-12-02 15:09:20|5636.19|5636.19|5634.41|5634.41|5636.19|5636.19|5634.41|5634.41|0
1638457770000|2021-12-02 15:09:30|5630.85|5630.85|5630.85|5630.85|5630.85|5630.85|5630.85|5630.85|0
1638457800000|2021-12-02 15:10:00|5634.41|5634.41|5634.41|5634.41|5634.41|5634.41|5634.41|5634.41|0
1638457810000|2021-12-02 15:10:10|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|0
1638457820000|2021-12-02 15:10:20|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|0
1638457840000|2021-12-02 15:10:40|5634.57|5634.57|5631.01|5631.01|5634.57|5634.57|5631.01|5631.01|0
1638457850000|2021-12-02 15:10:50|5632.79|5632.79|5632.79|5632.79|5632.79|5632.79|5632.79|5632.79|0
1638457860000|2021-12-02 15:11:00|5634.57|5634.57|5634.57|5634.57|5634.57|5634.57|5634.57|5634.57|0
1638457870000|2021-12-02 15:11:10|5631.01|5631.01|5631.01|5631.01|5632.79|5632.79|5631.01|5631.01|0
1638457890000|2021-12-02 15:11:30|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|0
1638457920000|2021-12-02 15:12:00|5632.47|5632.47|5632.47|5632.47|5634.25|5634.25|5632.47|5632.47|0
1638457930000|2021-12-02 15:12:10|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|0
1638457950000|2021-12-02 15:12:30|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|0
1638457970000|2021-12-02 15:12:50|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|0
1638457980000|2021-12-02 15:13:00|5632.47|5632.47|5632.47|5632.47|5632.47|5632.47|5632.47|5632.47|0
1638458010000|2021-12-02 15:13:30|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|5630.69|0
1638458020000|2021-12-02 15:13:40|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|0
1638458030000|2021-12-02 15:13:50|5630.37|5630.37|5631.01|5631.01|5631.01|5631.01|5630.37|5630.37|0
1638458040000|2021-12-02 15:14:00|5632.79|5632.79|5631.66|5631.66|5635.22|5635.22|5631.66|5631.66|0
1638458100000|2021-12-02 15:15:00|5633.44|5633.44|5633.44|5633.44|5633.44|5633.44|5633.44|5633.44|0
1638458110000|2021-12-02 15:15:10|5633.12|5633.12|5633.12|5633.12|5633.12|5633.12|5633.12|5633.12|0
1638458140000|2021-12-02 15:15:40|5629.56|5629.56|5627.78|5627.78|5629.56|5629.56|5627.78|5627.78|0
1638458150000|2021-12-02 15:15:50|5629.56|5629.56|5629.56|5629.56|5629.56|5629.56|5629.56|5629.56|0
1638458160000|2021-12-02 15:16:00|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|5631.34|0
1638458180000|2021-12-02 15:16:20|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|0
1638458190000|2021-12-02 15:16:30|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|5622.44|0
1638458220000|2021-12-02 15:17:00|5622.12|5622.12|5625.68|5625.68|5625.68|5625.68|5622.12|5622.12|0
1638458250000|2021-12-02 15:17:30|5627.46|5627.46|5625.68|5625.68|5627.46|5627.46|5625.68|5625.68|0
1638458260000|2021-12-02 15:17:40|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|0
1638458280000|2021-12-02 15:18:00|5625.68|5625.68|5625.68|5625.68|5625.68|5625.68|5625.68|5625.68|0
1638458290000|2021-12-02 15:18:10|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|5623.9|0
1638458300000|2021-12-02 15:18:20|5622.12|5622.12|5622.12|5622.12|5622.12|5622.12|5622.12|5622.12|0
1638458310000|2021-12-02 15:18:30|5623.9|5623.9|5621.8|5621.8|5623.9|5623.9|5621.8|5621.8|0
1638458320000|2021-12-02 15:18:40|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|5625.35|0
1638458340000|2021-12-02 15:19:00|5627.13|5627.13|5625.35|5625.35|5627.13|5627.13|5625.35|5625.35|0
1638458350000|2021-12-02 15:19:10|5626.32|5626.32|5629.88|5629.88|5629.88|5629.88|5626.32|5626.32|0
1638458380000|2021-12-02 15:19:40|5630.21|5630.21|5630.21|5630.21|5630.21|5630.21|5630.21|5630.21|0
1638458390000|2021-12-02 15:19:50|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|0
1638458400000|2021-12-02 15:20:00|5630.21|5630.21|5630.21|5630.21|5630.21|5630.21|5630.21|5630.21|0
1638458410000|2021-12-02 15:20:10|5628.43|5628.43|5628.43|5628.43|5628.43|5628.43|5628.43|5628.43|0
1638458420000|2021-12-02 15:20:20|5628.1|5628.1|5628.1|5628.1|5628.1|5628.1|5628.1|5628.1|0
1638458450000|2021-12-02 15:20:50|5626.32|5626.32|5626.32|5626.32|5626.32|5626.32|5626.32|5626.32|0
1638458500000|2021-12-02 15:21:40|5626.97|5626.97|5630.85|5630.85|5632.63|5632.63|5626.97|5626.97|0
1638458510000|2021-12-02 15:21:50|5632.63|5632.63|5629.07|5629.07|5632.63|5632.63|5627.29|5627.29|0
1638458520000|2021-12-02 15:22:00|5630.85|5630.85|5629.07|5629.07|5632.63|5632.63|5629.07|5629.07|0
1638458530000|2021-12-02 15:22:10|5630.85|5630.85|5634.41|5634.41|5634.41|5634.41|5629.07|5629.07|0
1638458540000|2021-12-02 15:22:20|5632.63|5632.63|5634.41|5634.41|5636.19|5636.19|5632.63|5632.63|0
1638458550000|2021-12-02 15:22:30|5632.63|5632.63|5632.63|5632.63|5636.19|5636.19|5629.07|5629.07|0
1638458560000|2021-12-02 15:22:40|5633.6|5633.6|5635.38|5635.38|5638.94|5638.94|5631.82|5631.82|0
1638458570000|2021-12-02 15:22:50|5638.94|5638.94|5635.38|5635.38|5638.94|5638.94|5633.6|5633.6|0
1638458580000|2021-12-02 15:23:00|5637.16|5637.16|5637.16|5637.16|5637.16|5637.16|5633.6|5633.6|0
1638458590000|2021-12-02 15:23:10|5633.6|5633.6|5633.6|5633.6|5635.38|5635.38|5633.6|5633.6|0
1638458600000|2021-12-02 15:23:20|5635.38|5635.38|5633.6|5633.6|5635.38|5635.38|5633.6|5633.6|0
1638458610000|2021-12-02 15:23:30|5631.82|5631.82|5633.6|5633.6|5637.16|5637.16|5631.82|5631.82|0
1638458620000|2021-12-02 15:23:40|5631.82|5631.82|5631.82|5631.82|5635.38|5635.38|5631.82|5631.82|0
1638458640000|2021-12-02 15:24:00|5635.38|5635.38|5637.16|5637.16|5637.16|5637.16|5633.6|5633.6|0
1638458650000|2021-12-02 15:24:10|5635.38|5635.38|5633.6|5633.6|5635.38|5635.38|5633.6|5633.6|0
1638458700000|2021-12-02 15:25:00|5637.16|5637.16|5642.5|5642.5|5642.5|5642.5|5637.16|5637.16|0
1638458730000|2021-12-02 15:25:30|5641.85|5641.85|5641.2|5641.2|5641.85|5641.85|5641.2|5641.2|0
1638458740000|2021-12-02 15:25:40|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|0
1638458760000|2021-12-02 15:26:00|5640.07|5640.07|5640.07|5640.07|5641.85|5641.85|5640.07|5640.07|0
1638458780000|2021-12-02 15:26:20|5640.39|5640.39|5640.72|5640.72|5640.72|5640.72|5640.39|5640.39|0
1638458790000|2021-12-02 15:26:30|5644.27|5644.27|5646.05|5646.05|5646.05|5646.05|5644.27|5644.27|0
1638458800000|2021-12-02 15:26:40|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|0
1638458840000|2021-12-02 15:27:20|5651.39|5651.39|5649.61|5649.61|5651.39|5651.39|5649.61|5649.61|0
1638458860000|2021-12-02 15:27:40|5649.29|5649.29|5649.29|5649.29|5649.29|5649.29|5649.29|5649.29|0
1638458880000|2021-12-02 15:28:00|5649.61|5649.61|5651.39|5651.39|5651.71|5651.71|5649.61|5649.61|0
1638458900000|2021-12-02 15:28:20|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|0
1638458910000|2021-12-02 15:28:30|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|0
1638458930000|2021-12-02 15:28:50|5648.64|5648.64|5648.64|5648.64|5648.64|5648.64|5648.64|5648.64|0
1638458960000|2021-12-02 15:29:20|5650.42|5650.42|5653.98|5653.98|5653.98|5653.98|5650.42|5650.42|0
1638458980000|2021-12-02 15:29:40|5655.75|5655.75|5655.75|5655.75|5655.75|5655.75|5655.75|5655.75|0
1638459000000|2021-12-02 15:30:00|5657.53|5657.53|5652.84|5652.84|5657.53|5657.53|5652.2|5652.2|0
1638459010000|2021-12-02 15:30:10|5656.4|5656.4|5659.96|5659.96|5659.96|5659.96|5656.4|5656.4|0
1638459020000|2021-12-02 15:30:20|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|0
1638459030000|2021-12-02 15:30:30|5656.73|5656.73|5656.73|5656.73|5656.73|5656.73|5656.73|5656.73|0
1638459040000|2021-12-02 15:30:40|5656.08|5656.08|5656.08|5656.08|5656.08|5656.08|5656.08|5656.08|0
1638459060000|2021-12-02 15:31:00|5658.18|5658.18|5658.18|5658.18|5658.18|5658.18|5658.18|5658.18|0
1638459120000|2021-12-02 15:32:00|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|0
1638459140000|2021-12-02 15:32:20|5656.4|5656.4|5654.62|5654.62|5656.4|5656.4|5654.62|5654.62|0
1638459160000|2021-12-02 15:32:40|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|0
1638459180000|2021-12-02 15:33:00|5656.08|5656.08|5656.08|5656.08|5656.08|5656.08|5656.08|5656.08|0
1638459200000|2021-12-02 15:33:20|5654.3|5654.3|5656.73|5656.73|5657.05|5657.05|5654.3|5654.3|0
1638459210000|2021-12-02 15:33:30|5657.05|5657.05|5655.27|5655.27|5658.83|5658.83|5655.27|5655.27|0
1638459230000|2021-12-02 15:33:50|5655.59|5655.59|5655.59|5655.59|5655.59|5655.59|5655.59|5655.59|0
1638459240000|2021-12-02 15:34:00|5657.37|5657.37|5650.26|5650.26|5657.37|5657.37|5648.48|5648.48|0
1638459270000|2021-12-02 15:34:30|5648.32|5648.32|5648.96|5648.96|5648.96|5648.96|5647.99|5647.99|0
1638459290000|2021-12-02 15:34:50|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638459300000|2021-12-02 15:35:00|5646.21|5646.21|5646.54|5646.54|5646.54|5646.54|5646.21|5646.21|0
1638459380000|2021-12-02 15:36:20|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|0
1638459420000|2021-12-02 15:37:00|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|0
1638459430000|2021-12-02 15:37:10|5646.54|5646.54|5649.29|5649.29|5649.29|5649.29|5646.54|5646.54|0
1638459480000|2021-12-02 15:38:00|5652.84|5652.84|5652.52|5652.52|5652.84|5652.84|5652.52|5652.52|0
1638459490000|2021-12-02 15:38:10|5648.96|5648.96|5650.74|5650.74|5650.74|5650.74|5648.96|5648.96|0
1638459520000|2021-12-02 15:38:40|5650.42|5650.42|5650.09|5650.09|5650.42|5650.42|5646.54|5646.54|0
1638459540000|2021-12-02 15:39:00|5648.32|5648.32|5644.76|5644.76|5648.32|5648.32|5644.76|5644.76|0
1638459580000|2021-12-02 15:39:40|5645.08|5645.08|5637.97|5637.97|5645.08|5645.08|5637.97|5637.97|0
1638459600000|2021-12-02 15:40:00|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|5639.75|0
1638459620000|2021-12-02 15:40:20|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|0
1638459630000|2021-12-02 15:40:30|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|0
1638459650000|2021-12-02 15:40:50|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|0
1638459660000|2021-12-02 15:41:00|5642.17|5642.17|5645.73|5645.73|5645.73|5645.73|5642.17|5642.17|0
1638459700000|2021-12-02 15:41:40|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|0
1638459720000|2021-12-02 15:42:00|5646.86|5646.86|5645.08|5645.08|5646.86|5646.86|5645.08|5645.08|0
1638459770000|2021-12-02 15:42:50|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|0
1638459780000|2021-12-02 15:43:00|5642.98|5642.98|5644.76|5644.76|5644.76|5644.76|5642.98|5642.98|0
1638459790000|2021-12-02 15:43:10|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|0
1638459810000|2021-12-02 15:43:30|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|0
1638459840000|2021-12-02 15:44:00|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5641.2|5641.2|0
1638459870000|2021-12-02 15:44:30|5642.33|5642.33|5642.01|5642.01|5642.33|5642.33|5642.01|5642.01|0
1638459880000|2021-12-02 15:44:40|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|0
1638459900000|2021-12-02 15:45:00|5645.57|5645.57|5645.57|5645.57|5645.57|5645.57|5645.57|5645.57|0
1638459910000|2021-12-02 15:45:10|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|0
1638459930000|2021-12-02 15:45:30|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|0
1638459950000|2021-12-02 15:45:50|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|0
1638459970000|2021-12-02 15:46:10|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|0
1638459980000|2021-12-02 15:46:20|5644.11|5644.11|5644.11|5644.11|5644.11|5644.11|5644.11|5644.11|0
1638460020000|2021-12-02 15:47:00|5645.89|5645.89|5645.41|5645.41|5647.18|5647.18|5645.41|5645.41|0
1638460050000|2021-12-02 15:47:30|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638460070000|2021-12-02 15:47:50|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|0
1638460080000|2021-12-02 15:48:00|5650.74|5650.74|5651.07|5651.07|5651.07|5651.07|5650.74|5650.74|0
1638460100000|2021-12-02 15:48:20|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1638460120000|2021-12-02 15:48:40|5651.07|5651.07|5649.29|5649.29|5651.07|5651.07|5649.29|5649.29|0
1638460140000|2021-12-02 15:49:00|5648.96|5648.96|5651.07|5651.07|5651.07|5651.07|5648.96|5648.96|0
1638460200000|2021-12-02 15:50:00|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1638460210000|2021-12-02 15:50:10|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|0
1638460230000|2021-12-02 15:50:30|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|0
1638460240000|2021-12-02 15:50:40|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|0
1638460250000|2021-12-02 15:50:50|5651.71|5651.71|5651.07|5651.07|5651.71|5651.71|5651.07|5651.07|0
1638460260000|2021-12-02 15:51:00|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1638460300000|2021-12-02 15:51:40|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|0
1638460310000|2021-12-02 15:51:50|5650.74|5650.74|5650.74|5650.74|5650.74|5650.74|5650.74|5650.74|0
1638460320000|2021-12-02 15:52:00|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|0
1638460360000|2021-12-02 15:52:40|5648.64|5648.64|5648.64|5648.64|5648.64|5648.64|5648.64|5648.64|0
1638460370000|2021-12-02 15:52:50|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|0
1638460380000|2021-12-02 15:53:00|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|0
1638460430000|2021-12-02 15:53:50|5643.3|5643.3|5645.08|5645.08|5645.08|5645.08|5643.3|5643.3|0
1638460480000|2021-12-02 15:54:40|5645.73|5645.73|5645.41|5645.41|5645.73|5645.73|5645.41|5645.41|0
1638460500000|2021-12-02 15:55:00|5647.18|5647.18|5645.41|5645.41|5647.18|5647.18|5645.41|5645.41|0
1638460510000|2021-12-02 15:55:10|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|0
1638460520000|2021-12-02 15:55:20|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5643.63|5643.63|0
1638460550000|2021-12-02 15:55:50|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638460560000|2021-12-02 15:56:00|5648.96|5648.96|5647.18|5647.18|5650.74|5650.74|5647.18|5647.18|0
1638460570000|2021-12-02 15:56:10|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5645.08|5645.08|0
1638460580000|2021-12-02 15:56:20|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|0
1638460600000|2021-12-02 15:56:40|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|0
1638460610000|2021-12-02 15:56:50|5649.29|5649.29|5649.29|5649.29|5651.07|5651.07|5647.51|5647.51|0
1638460620000|2021-12-02 15:57:00|5651.07|5651.07|5652.84|5652.84|5652.84|5652.84|5651.07|5651.07|0
1638460650000|2021-12-02 15:57:30|5656.4|5656.4|5658.18|5658.18|5658.18|5658.18|5656.4|5656.4|0
1638460670000|2021-12-02 15:57:50|5659.96|5659.96|5656.4|5656.4|5659.96|5659.96|5656.4|5656.4|0
1638460680000|2021-12-02 15:58:00|5658.18|5658.18|5660.61|5660.61|5660.61|5660.61|5656.4|5656.4|0
1638460690000|2021-12-02 15:58:10|5660.93|5660.93|5657.37|5657.37|5662.71|5662.71|5657.37|5657.37|0
1638460700000|2021-12-02 15:58:20|5653.82|5653.82|5657.37|5657.37|5657.37|5657.37|5653.82|5653.82|0
1638460710000|2021-12-02 15:58:30|5660.93|5660.93|5657.37|5657.37|5660.93|5660.93|5657.37|5657.37|0
1638460730000|2021-12-02 15:58:50|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|0
1638460740000|2021-12-02 15:59:00|5658.83|5658.83|5658.83|5658.83|5658.83|5658.83|5658.83|5658.83|0
1638460780000|2021-12-02 15:59:40|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|0
1638460790000|2021-12-02 15:59:50|5653.49|5653.49|5651.07|5651.07|5653.49|5653.49|5649.29|5649.29|0
1638460800000|2021-12-02 16:00:00|5652.84|5652.84|5654.62|5654.62|5654.62|5654.62|5652.84|5652.84|0
1638460830000|2021-12-02 16:00:30|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.08|5656.08|0
1638460850000|2021-12-02 16:00:50|5656.08|5656.08|5652.52|5652.52|5656.08|5656.08|5652.52|5652.52|0
1638460860000|2021-12-02 16:01:00|5654.3|5654.3|5656.4|5656.4|5656.4|5656.4|5652.52|5652.52|0
1638460870000|2021-12-02 16:01:10|5652.84|5652.84|5652.84|5652.84|5654.62|5654.62|5652.84|5652.84|0
1638460880000|2021-12-02 16:01:20|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|0
1638460890000|2021-12-02 16:01:30|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|5656.4|0
1638460920000|2021-12-02 16:02:00|5652.84|5652.84|5656.4|5656.4|5656.4|5656.4|5652.84|5652.84|0
1638460960000|2021-12-02 16:02:40|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|5654.62|0
1638460970000|2021-12-02 16:02:50|5656.4|5656.4|5654.62|5654.62|5656.4|5656.4|5654.62|5654.62|0
1638460980000|2021-12-02 16:03:00|5656.4|5656.4|5656.4|5656.4|5659.96|5659.96|5656.4|5656.4|0
1638461000000|2021-12-02 16:03:20|5659.96|5659.96|5656.4|5656.4|5659.96|5659.96|5656.4|5656.4|0
1638461010000|2021-12-02 16:03:30|5658.18|5658.18|5658.18|5658.18|5658.18|5658.18|5654.62|5654.62|0
1638461030000|2021-12-02 16:03:50|5658.83|5658.83|5658.83|5658.83|5658.83|5658.83|5658.83|5658.83|0
1638461040000|2021-12-02 16:04:00|5660.61|5660.61|5658.83|5658.83|5662.39|5662.39|5658.83|5658.83|0
1638461050000|2021-12-02 16:04:10|5655.27|5655.27|5657.05|5657.05|5657.05|5657.05|5655.27|5655.27|0
1638461060000|2021-12-02 16:04:20|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|0
1638461070000|2021-12-02 16:04:30|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|0
1638461080000|2021-12-02 16:04:40|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|0
1638461090000|2021-12-02 16:04:50|5653.17|5653.17|5653.49|5653.49|5653.49|5653.49|5653.17|5653.17|0
1638461100000|2021-12-02 16:05:00|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|0
1638461150000|2021-12-02 16:05:50|5651.71|5651.71|5649.93|5649.93|5653.49|5653.49|5649.93|5649.93|0
1638461160000|2021-12-02 16:06:00|5648.16|5648.16|5649.93|5649.93|5651.71|5651.71|5648.16|5648.16|0
1638461180000|2021-12-02 16:06:20|5651.71|5651.71|5651.71|5651.71|5651.71|5651.71|5651.71|5651.71|0
1638461190000|2021-12-02 16:06:30|5651.07|5651.07|5652.52|5652.52|5652.52|5652.52|5650.74|5650.74|0
1638461200000|2021-12-02 16:06:40|5654.3|5654.3|5652.84|5652.84|5656.4|5656.4|5652.84|5652.84|0
1638461210000|2021-12-02 16:06:50|5651.07|5651.07|5654.62|5654.62|5656.4|5656.4|5651.07|5651.07|0
1638461220000|2021-12-02 16:07:00|5656.4|5656.4|5652.84|5652.84|5656.4|5656.4|5652.84|5652.84|0
1638461230000|2021-12-02 16:07:10|5654.62|5654.62|5651.07|5651.07|5654.62|5654.62|5651.07|5651.07|0
1638461240000|2021-12-02 16:07:20|5649.29|5649.29|5651.07|5651.07|5651.07|5651.07|5647.51|5647.51|0
1638461250000|2021-12-02 16:07:30|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1638461270000|2021-12-02 16:07:50|5651.07|5651.07|5651.39|5651.39|5651.39|5651.39|5651.07|5651.07|0
1638461280000|2021-12-02 16:08:00|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|0
1638461310000|2021-12-02 16:08:30|5653.17|5653.17|5653.17|5653.17|5653.17|5653.17|5653.17|5653.17|0
1638461340000|2021-12-02 16:09:00|5649.61|5649.61|5651.39|5651.39|5651.39|5651.39|5649.61|5649.61|0
1638461360000|2021-12-02 16:09:20|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|0
1638461370000|2021-12-02 16:09:30|5647.83|5647.83|5649.61|5649.61|5649.61|5649.61|5647.83|5647.83|0
1638461380000|2021-12-02 16:09:40|5651.39|5651.39|5653.17|5653.17|5653.17|5653.17|5651.39|5651.39|0
1638461400000|2021-12-02 16:10:00|5649.61|5649.61|5648.96|5648.96|5649.61|5649.61|5647.18|5647.18|0
1638461420000|2021-12-02 16:10:20|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|0
1638461430000|2021-12-02 16:10:30|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638461460000|2021-12-02 16:11:00|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|0
1638461470000|2021-12-02 16:11:10|5645.41|5645.41|5645.08|5645.08|5645.41|5645.41|5645.08|5645.08|0
1638461480000|2021-12-02 16:11:20|5641.52|5641.52|5642.5|5642.5|5644.27|5644.27|5641.52|5641.52|0
1638461490000|2021-12-02 16:11:30|5647.83|5647.83|5644.27|5644.27|5647.83|5647.83|5644.27|5644.27|0
1638461500000|2021-12-02 16:11:40|5643.95|5643.95|5643.95|5643.95|5643.95|5643.95|5643.95|5643.95|0
1638461520000|2021-12-02 16:12:00|5645.73|5645.73|5647.51|5647.51|5647.51|5647.51|5645.73|5645.73|0
1638461540000|2021-12-02 16:12:20|5643.95|5643.95|5649.29|5649.29|5649.29|5649.29|5643.95|5643.95|0
1638461550000|2021-12-02 16:12:30|5647.51|5647.51|5647.51|5647.51|5649.29|5649.29|5647.51|5647.51|0
1638461580000|2021-12-02 16:13:00|5651.07|5651.07|5649.29|5649.29|5651.07|5651.07|5647.51|5647.51|0
1638461610000|2021-12-02 16:13:30|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|5651.07|0
1638461620000|2021-12-02 16:13:40|5650.74|5650.74|5648.96|5648.96|5650.74|5650.74|5647.18|5647.18|0
1638461630000|2021-12-02 16:13:50|5647.18|5647.18|5648.96|5648.96|5648.96|5648.96|5647.18|5647.18|0
1638461640000|2021-12-02 16:14:00|5649.29|5649.29|5649.29|5649.29|5651.07|5651.07|5649.29|5649.29|0
1638461670000|2021-12-02 16:14:30|5651.07|5651.07|5652.84|5652.84|5652.84|5652.84|5649.29|5649.29|0
1638461710000|2021-12-02 16:15:10|5649.29|5649.29|5648.96|5648.96|5649.29|5649.29|5647.51|5647.51|0
1638461730000|2021-12-02 16:15:30|5650.74|5650.74|5650.74|5650.74|5652.52|5652.52|5650.74|5650.74|0
1638461740000|2021-12-02 16:15:40|5652.52|5652.52|5652.52|5652.52|5652.52|5652.52|5652.52|5652.52|0
1638461770000|2021-12-02 16:16:10|5650.74|5650.74|5650.74|5650.74|5650.74|5650.74|5650.74|5650.74|0
1638461780000|2021-12-02 16:16:20|5652.52|5652.52|5653.17|5653.17|5653.17|5653.17|5652.52|5652.52|0
1638461790000|2021-12-02 16:16:30|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|0
1638461820000|2021-12-02 16:17:00|5651.39|5651.39|5651.39|5651.39|5651.39|5651.39|5651.39|5651.39|0
1638461850000|2021-12-02 16:17:30|5653.17|5653.17|5653.17|5653.17|5653.17|5653.17|5653.17|5653.17|0
1638461870000|2021-12-02 16:17:50|5651.39|5651.39|5648.64|5648.64|5651.39|5651.39|5647.83|5647.83|0
1638461880000|2021-12-02 16:18:00|5646.86|5646.86|5647.83|5647.83|5647.83|5647.83|5646.86|5646.86|0
1638461900000|2021-12-02 16:18:20|5649.61|5649.61|5646.05|5646.05|5649.61|5649.61|5646.05|5646.05|0
1638461910000|2021-12-02 16:18:30|5649.61|5649.61|5647.83|5647.83|5649.61|5649.61|5647.83|5647.83|0
1638461920000|2021-12-02 16:18:40|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|0
1638461930000|2021-12-02 16:18:50|5646.05|5646.05|5649.61|5649.61|5649.61|5649.61|5646.05|5646.05|0
1638461940000|2021-12-02 16:19:00|5646.05|5646.05|5649.61|5649.61|5649.61|5649.61|5646.05|5646.05|0
1638461970000|2021-12-02 16:19:30|5646.05|5646.05|5647.18|5647.18|5647.83|5647.83|5646.05|5646.05|0
1638461990000|2021-12-02 16:19:50|5643.63|5643.63|5645.41|5645.41|5645.41|5645.41|5643.63|5643.63|0
1638462010000|2021-12-02 16:20:10|5647.18|5647.18|5648.16|5648.16|5648.16|5648.16|5647.18|5647.18|0
1638462020000|2021-12-02 16:20:20|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|0
1638462030000|2021-12-02 16:20:30|5653.49|5653.49|5649.93|5649.93|5653.49|5653.49|5649.93|5649.93|0
1638462040000|2021-12-02 16:20:40|5653.49|5653.49|5651.71|5651.71|5653.49|5653.49|5651.71|5651.71|0
1638462050000|2021-12-02 16:20:50|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|0
1638462060000|2021-12-02 16:21:00|5646.38|5646.38|5648.16|5648.16|5649.93|5649.93|5646.38|5646.38|0
1638462070000|2021-12-02 16:21:10|5646.38|5646.38|5648.16|5648.16|5648.16|5648.16|5646.38|5646.38|0
1638462080000|2021-12-02 16:21:20|5646.38|5646.38|5648.16|5648.16|5648.16|5648.16|5644.6|5644.6|0
1638462090000|2021-12-02 16:21:30|5646.38|5646.38|5646.38|5646.38|5649.93|5649.93|5646.38|5646.38|0
1638462120000|2021-12-02 16:22:00|5649.93|5649.93|5646.38|5646.38|5649.93|5649.93|5646.38|5646.38|0
1638462130000|2021-12-02 16:22:10|5648.16|5648.16|5646.38|5646.38|5648.16|5648.16|5646.38|5646.38|0
1638462140000|2021-12-02 16:22:20|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|0
1638462150000|2021-12-02 16:22:30|5649.61|5649.61|5647.83|5647.83|5649.61|5649.61|5644.27|5644.27|0
1638462160000|2021-12-02 16:22:40|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|0
1638462170000|2021-12-02 16:22:50|5644.27|5644.27|5646.05|5646.05|5646.05|5646.05|5642.5|5642.5|0
1638462180000|2021-12-02 16:23:00|5642.5|5642.5|5644.27|5644.27|5649.61|5649.61|5642.5|5642.5|0
1638462190000|2021-12-02 16:23:10|5644.92|5644.92|5645.89|5645.89|5645.89|5645.89|5644.92|5644.92|0
1638462210000|2021-12-02 16:23:30|5651.23|5651.23|5649.45|5649.45|5651.23|5651.23|5645.89|5645.89|0
1638462220000|2021-12-02 16:23:40|5647.67|5647.67|5647.67|5647.67|5649.45|5649.45|5645.89|5645.89|0
1638462230000|2021-12-02 16:23:50|5651.23|5651.23|5647.67|5647.67|5651.23|5651.23|5647.67|5647.67|0
1638462240000|2021-12-02 16:24:00|5651.23|5651.23|5649.13|5649.13|5651.23|5651.23|5647.35|5647.35|0
1638462250000|2021-12-02 16:24:10|5645.57|5645.57|5647.35|5647.35|5649.13|5649.13|5645.57|5645.57|0
1638462270000|2021-12-02 16:24:30|5650.91|5650.91|5647.02|5647.02|5650.91|5650.91|5647.02|5647.02|0
1638462300000|2021-12-02 16:25:00|5648.8|5648.8|5647.02|5647.02|5648.8|5648.8|5647.02|5647.02|0
1638462330000|2021-12-02 16:25:30|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|0
1638462350000|2021-12-02 16:25:50|5648.48|5648.48|5644.92|5644.92|5648.48|5648.48|5644.92|5644.92|0
1638462360000|2021-12-02 16:26:00|5643.14|5643.14|5644.92|5644.92|5646.7|5646.7|5643.14|5643.14|0
1638462380000|2021-12-02 16:26:20|5643.14|5643.14|5643.14|5643.14|5643.14|5643.14|5643.14|5643.14|0
1638462390000|2021-12-02 16:26:30|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|0
1638462400000|2021-12-02 16:26:40|5641.36|5641.36|5641.04|5641.04|5641.36|5641.36|5641.04|5641.04|0
1638462420000|2021-12-02 16:27:00|5642.82|5642.82|5642.5|5642.5|5642.82|5642.82|5642.5|5642.5|0
1638462430000|2021-12-02 16:27:10|5643.14|5643.14|5641.36|5641.36|5643.14|5643.14|5641.36|5641.36|0
1638462440000|2021-12-02 16:27:20|5643.14|5643.14|5641.36|5641.36|5643.14|5643.14|5641.36|5641.36|0
1638462490000|2021-12-02 16:28:10|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|5640.72|0
1638462500000|2021-12-02 16:28:20|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|0
1638462540000|2021-12-02 16:29:00|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|0
1638462550000|2021-12-02 16:29:10|5637.97|5637.97|5637.97|5637.97|5637.97|5637.97|5637.97|5637.97|0
1638462570000|2021-12-02 16:29:30|5639.75|5639.75|5635.54|5635.54|5639.75|5639.75|5635.54|5635.54|0
1638462580000|2021-12-02 16:29:40|5636.51|5636.51|5635.86|5635.86|5636.51|5636.51|5635.86|5635.86|0
1638462590000|2021-12-02 16:29:50|5636.84|5636.84|5638.13|5638.13|5638.13|5638.13|5636.84|5636.84|0
1638519300000|2021-12-03 08:15:00|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|5664.49|0
1638519320000|2021-12-03 08:15:20|5664.16|5664.16|5664.16|5664.16|5664.16|5664.16|5664.16|5664.16|0
1638519330000|2021-12-03 08:15:30|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|5662.39|0
1638519400000|2021-12-03 08:16:40|5665.94|5665.94|5667.72|5667.72|5667.72|5667.72|5665.94|5665.94|0
1638519410000|2021-12-03 08:16:50|5669.02|5669.02|5669.02|5669.02|5669.02|5669.02|5669.02|5669.02|0
1638519420000|2021-12-03 08:17:00|5672.57|5672.57|5672.57|5672.57|5672.57|5672.57|5672.57|5672.57|0
1638519430000|2021-12-03 08:17:10|5676.13|5676.13|5672.57|5672.57|5676.13|5676.13|5672.57|5672.57|0
1638519440000|2021-12-03 08:17:20|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|0
1638519480000|2021-12-03 08:18:00|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|0
1638519490000|2021-12-03 08:18:10|5683.25|5683.25|5683.25|5683.25|5686.8|5686.8|5683.25|5683.25|0
1638519550000|2021-12-03 08:19:10|5682.92|5682.92|5682.92|5682.92|5682.92|5682.92|5682.92|5682.92|0
1638519580000|2021-12-03 08:19:40|5683.25|5683.25|5680.17|5680.17|5683.25|5683.25|5680.17|5680.17|0
1638519600000|2021-12-03 08:20:00|5678.39|5678.39|5676.62|5676.62|5678.39|5678.39|5676.62|5676.62|0
1638519620000|2021-12-03 08:20:20|5680.17|5680.17|5681.95|5681.95|5681.95|5681.95|5680.17|5680.17|0
1638519630000|2021-12-03 08:20:30|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|0
1638519650000|2021-12-03 08:20:50|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|5676.62|0
1638519670000|2021-12-03 08:21:10|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|5674.84|0
1638519690000|2021-12-03 08:21:30|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|0
1638519790000|2021-12-03 08:23:10|5674.84|5674.84|5676.62|5676.62|5680.17|5680.17|5674.84|5674.84|0
1638519810000|2021-12-03 08:23:30|5678.39|5678.39|5678.39|5678.39|5678.39|5678.39|5678.39|5678.39|0
1638519820000|2021-12-03 08:23:40|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|0
1638519860000|2021-12-03 08:24:20|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|0
1638519900000|2021-12-03 08:25:00|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|0
1638519940000|2021-12-03 08:25:40|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|5680.17|0
1638519990000|2021-12-03 08:26:30|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|5681.95|0
1638520010000|2021-12-03 08:26:50|5683.73|5683.73|5683.73|5683.73|5683.73|5683.73|5683.73|5683.73|0
1638520020000|2021-12-03 08:27:00|5685.51|5685.51|5687.29|5687.29|5687.29|5687.29|5685.51|5685.51|0
1638520030000|2021-12-03 08:27:10|5685.51|5685.51|5687.29|5687.29|5687.29|5687.29|5685.51|5685.51|0
1638520050000|2021-12-03 08:27:30|5686.32|5686.32|5686.32|5686.32|5686.32|5686.32|5686.32|5686.32|0
1638520080000|2021-12-03 08:28:00|5684.54|5684.54|5682.76|5682.76|5684.54|5684.54|5682.76|5682.76|0
1638520170000|2021-12-03 08:29:30|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|5680.98|0
1638520180000|2021-12-03 08:29:40|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|5679.2|0
1638520200000|2021-12-03 08:30:00|5673.87|5673.87|5673.87|5673.87|5673.87|5673.87|5673.87|5673.87|0
1638520240000|2021-12-03 08:30:40|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|0
1638520260000|2021-12-03 08:31:00|5671.12|5671.12|5671.76|5671.76|5671.76|5671.76|5671.12|5671.12|0
1638520280000|2021-12-03 08:31:20|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|0
1638520410000|2021-12-03 08:33:30|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|0
1638520470000|2021-12-03 08:34:30|5668.53|5668.53|5666.75|5666.75|5668.53|5668.53|5666.75|5666.75|0
1638520480000|2021-12-03 08:34:40|5664.97|5664.97|5664.97|5664.97|5664.97|5664.97|5664.97|5664.97|0
1638520490000|2021-12-03 08:34:50|5663.19|5663.19|5663.19|5663.19|5663.19|5663.19|5663.19|5663.19|0
1638520510000|2021-12-03 08:35:10|5661.41|5661.41|5661.41|5661.41|5661.41|5661.41|5661.41|5661.41|0
1638520530000|2021-12-03 08:35:30|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|0
1638520540000|2021-12-03 08:35:40|5657.86|5657.86|5657.86|5657.86|5657.86|5657.86|5656.24|5656.24|0
1638520660000|2021-12-03 08:37:40|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|0
1638520750000|2021-12-03 08:39:10|5657.86|5657.86|5657.86|5657.86|5657.86|5657.86|5657.86|5657.86|0
1638520760000|2021-12-03 08:39:20|5656.08|5656.08|5656.08|5656.08|5656.08|5656.08|5656.08|5656.08|0
1638520810000|2021-12-03 08:40:10|5652.52|5652.52|5652.52|5652.52|5652.52|5652.52|5652.52|5652.52|0
1638520820000|2021-12-03 08:40:20|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1638521010000|2021-12-03 08:43:30|5654.14|5654.14|5654.14|5654.14|5654.14|5654.14|5654.14|5654.14|0
1638521100000|2021-12-03 08:45:00|5652.36|5652.36|5650.58|5650.58|5652.36|5652.36|5650.58|5650.58|0
1638521110000|2021-12-03 08:45:10|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|0
1638521160000|2021-12-03 08:46:00|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|0
1638521180000|2021-12-03 08:46:20|5651.23|5651.23|5651.23|5651.23|5651.23|5651.23|5651.23|5651.23|0
1638521200000|2021-12-03 08:46:40|5649.45|5649.45|5645.89|5645.89|5649.45|5649.45|5645.89|5645.89|0
1638521300000|2021-12-03 08:48:20|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|0
1638521370000|2021-12-03 08:49:30|5644.11|5644.11|5640.56|5640.56|5644.11|5644.11|5640.56|5640.56|0
1638521410000|2021-12-03 08:50:10|5638.29|5638.29|5636.51|5636.51|5638.29|5638.29|5636.51|5636.51|0
1638521420000|2021-12-03 08:50:20|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|0
1638521480000|2021-12-03 08:51:20|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|0
1638521500000|2021-12-03 08:51:40|5643.63|5643.63|5641.85|5641.85|5643.63|5643.63|5641.85|5641.85|0
1638521510000|2021-12-03 08:51:50|5645.41|5645.41|5643.63|5643.63|5645.41|5645.41|5643.63|5643.63|0
1638521530000|2021-12-03 08:52:10|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638521580000|2021-12-03 08:53:00|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|0
1638521600000|2021-12-03 08:53:20|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|0
1638521620000|2021-12-03 08:53:40|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638521690000|2021-12-03 08:54:50|5645.89|5645.89|5647.18|5647.18|5647.18|5647.18|5645.89|5645.89|0
1638521700000|2021-12-03 08:55:00|5647.51|5647.51|5646.86|5646.86|5647.51|5647.51|5646.86|5646.86|0
1638521710000|2021-12-03 08:55:10|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1638521720000|2021-12-03 08:55:20|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|0
1638521760000|2021-12-03 08:56:00|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|0
1638521830000|2021-12-03 08:57:10|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|0
1638521910000|2021-12-03 08:58:30|5640.55|5640.55|5641.52|5641.52|5641.85|5641.85|5640.55|5640.55|0
1638521920000|2021-12-03 08:58:40|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|0
1638521990000|2021-12-03 08:59:50|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|0
1638522000000|2021-12-03 09:00:00|5642.98|5642.98|5646.54|5646.54|5646.54|5646.54|5642.98|5642.98|0
1638522080000|2021-12-03 09:01:20|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|0
1638522140000|2021-12-03 09:02:20|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|0
1638522170000|2021-12-03 09:02:50|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638522240000|2021-12-03 09:04:00|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|0
1638522290000|2021-12-03 09:04:50|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|0
1638522310000|2021-12-03 09:05:10|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1638522340000|2021-12-03 09:05:40|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|0
1638522370000|2021-12-03 09:06:10|5641.2|5641.2|5641.85|5641.85|5641.85|5641.85|5641.2|5641.2|0
1638522390000|2021-12-03 09:06:30|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|0
1638522460000|2021-12-03 09:07:40|5637.97|5637.97|5636.19|5636.19|5637.97|5637.97|5636.19|5636.19|0
1638522480000|2021-12-03 09:08:00|5635.86|5635.86|5635.54|5635.54|5635.86|5635.86|5635.54|5635.54|0
1638522490000|2021-12-03 09:08:10|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.19|5636.19|0
1638522530000|2021-12-03 09:08:50|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|0
1638522540000|2021-12-03 09:09:00|5631.98|5631.98|5630.85|5630.85|5632.95|5632.95|5630.85|5630.85|0
1638522550000|2021-12-03 09:09:10|5630.21|5630.21|5631.18|5631.18|5631.18|5631.18|5630.21|5630.21|0
1638522560000|2021-12-03 09:09:20|5630.85|5630.85|5631.18|5631.18|5631.18|5631.18|5630.85|5630.85|0
1638522570000|2021-12-03 09:09:30|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|0
1638522600000|2021-12-03 09:10:00|5633.76|5633.76|5633.76|5633.76|5634.73|5634.73|5633.76|5633.76|0
1638522610000|2021-12-03 09:10:10|5639.1|5639.1|5642.17|5642.17|5642.17|5642.17|5639.1|5639.1|0
1638522620000|2021-12-03 09:10:20|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|0
1638522640000|2021-12-03 09:10:40|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1638522690000|2021-12-03 09:11:30|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|0
1638522720000|2021-12-03 09:12:00|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|0
1638522820000|2021-12-03 09:13:40|5642.98|5642.98|5643.3|5643.3|5643.95|5643.95|5642.98|5642.98|0
1638522850000|2021-12-03 09:14:10|5643.95|5643.95|5643.95|5643.95|5643.95|5643.95|5643.95|5643.95|0
1638522860000|2021-12-03 09:14:20|5647.51|5647.51|5649.29|5649.29|5649.29|5649.29|5647.51|5647.51|0
1638522900000|2021-12-03 09:15:00|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|5648.96|0
1638522920000|2021-12-03 09:15:20|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|5645.41|0
1638522930000|2021-12-03 09:15:30|5643.63|5643.63|5645.41|5645.41|5645.41|5645.41|5643.63|5643.63|0
1638522970000|2021-12-03 09:16:10|5646.05|5646.05|5647.02|5647.02|5647.02|5647.02|5646.05|5646.05|0
1638522980000|2021-12-03 09:16:20|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|0
1638523020000|2021-12-03 09:17:00|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|0
1638523030000|2021-12-03 09:17:10|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|5646.38|0
1638523100000|2021-12-03 09:18:20|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|0
1638523110000|2021-12-03 09:18:30|5647.35|5647.35|5647.35|5647.35|5647.35|5647.35|5647.35|5647.35|0
1638523170000|2021-12-03 09:19:30|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|0
1638523240000|2021-12-03 09:20:40|5648.48|5648.48|5650.26|5650.26|5650.26|5650.26|5648.48|5648.48|0
1638523330000|2021-12-03 09:22:10|5652.04|5652.04|5652.04|5652.04|5652.04|5652.04|5652.04|5652.04|0
1638523500000|2021-12-03 09:25:00|5651.39|5651.39|5651.39|5651.39|5651.39|5651.39|5651.39|5651.39|0
1638523510000|2021-12-03 09:25:10|5646.05|5646.05|5644.27|5644.27|5646.05|5646.05|5644.27|5644.27|0
1638523540000|2021-12-03 09:25:40|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|5643.63|0
1638523610000|2021-12-03 09:26:50|5647.18|5647.18|5645.41|5645.41|5647.18|5647.18|5645.41|5645.41|0
1638523670000|2021-12-03 09:27:50|5641.85|5641.85|5643.63|5643.63|5643.63|5643.63|5641.85|5641.85|0
1638523760000|2021-12-03 09:29:20|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|0
1638523770000|2021-12-03 09:29:30|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|0
1638523980000|2021-12-03 09:33:00|5638.61|5638.61|5631.5|5631.5|5638.61|5638.61|5631.5|5631.5|0
1638524020000|2021-12-03 09:33:40|5635.06|5635.06|5635.06|5635.06|5635.06|5635.06|5635.06|5635.06|0
1638524070000|2021-12-03 09:34:30|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|0
1638524190000|2021-12-03 09:36:30|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|0
1638524220000|2021-12-03 09:37:00|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1638524350000|2021-12-03 09:39:10|5627.62|5627.62|5627.29|5627.29|5627.62|5627.62|5627.29|5627.29|0
1638524360000|2021-12-03 09:39:20|5628.27|5628.27|5628.59|5628.59|5628.59|5628.59|5628.27|5628.27|0
1638524380000|2021-12-03 09:39:40|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|0
1638524400000|2021-12-03 09:40:00|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|0
1638524430000|2021-12-03 09:40:30|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|0
1638524440000|2021-12-03 09:40:40|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1638524450000|2021-12-03 09:40:50|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|0
1638524490000|2021-12-03 09:41:30|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1638524540000|2021-12-03 09:42:20|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|0
1638524600000|2021-12-03 09:43:20|5624.38|5624.38|5624.06|5624.06|5624.38|5624.38|5623.74|5623.74|0
1638524640000|2021-12-03 09:44:00|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|0
1638524670000|2021-12-03 09:44:30|5621.96|5621.96|5622.28|5622.28|5622.28|5622.28|5621.96|5621.96|0
1638524700000|2021-12-03 09:45:00|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|0
1638524830000|2021-12-03 09:47:10|5623.74|5623.74|5621.96|5621.96|5623.74|5623.74|5621.96|5621.96|0
1638524840000|2021-12-03 09:47:20|5622.28|5622.28|5624.06|5624.06|5624.06|5624.06|5622.28|5622.28|0
1638524850000|2021-12-03 09:47:30|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|0
1638524870000|2021-12-03 09:47:50|5625.19|5625.19|5625.19|5625.19|5625.19|5625.19|5625.19|5625.19|0
1638524880000|2021-12-03 09:48:00|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|0
1638524980000|2021-12-03 09:49:40|5624.06|5624.06|5623.74|5623.74|5624.06|5624.06|5623.74|5623.74|0
1638525000000|2021-12-03 09:50:00|5623.41|5623.41|5624.06|5624.06|5624.06|5624.06|5623.41|5623.41|0
1638525010000|2021-12-03 09:50:10|5623.74|5623.74|5625.84|5625.84|5625.84|5625.84|5623.74|5623.74|0
1638525020000|2021-12-03 09:50:20|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|5625.52|0
1638525050000|2021-12-03 09:50:50|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|0
1638525060000|2021-12-03 09:51:00|5620.99|5620.99|5621.96|5621.96|5621.96|5621.96|5620.99|5620.99|0
1638525080000|2021-12-03 09:51:20|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|0
1638525090000|2021-12-03 09:51:30|5621.96|5621.96|5622.28|5622.28|5622.28|5622.28|5621.64|5621.64|0
1638525290000|2021-12-03 09:54:50|5621.64|5621.64|5621.64|5621.64|5621.64|5621.64|5621.64|5621.64|0
1638525340000|2021-12-03 09:55:40|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|5622.28|0
1638525360000|2021-12-03 09:56:00|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|5624.06|0
1638525390000|2021-12-03 09:56:30|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|0
1638525400000|2021-12-03 09:56:40|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|0
1638525440000|2021-12-03 09:57:20|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1638525460000|2021-12-03 09:57:40|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|0
1638525470000|2021-12-03 09:57:50|5631.5|5631.5|5633.28|5633.28|5633.28|5633.28|5631.5|5631.5|0
1638525540000|2021-12-03 09:59:00|5635.06|5635.06|5635.06|5635.06|5635.06|5635.06|5635.06|5635.06|0
1638525560000|2021-12-03 09:59:20|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|0
1638525630000|2021-12-03 10:00:30|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|0
1638525660000|2021-12-03 10:01:00|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|0
1638525800000|2021-12-03 10:03:20|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|0
1638525850000|2021-12-03 10:04:10|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|0
1638525970000|2021-12-03 10:06:10|5632.15|5632.15|5631.5|5631.5|5632.15|5632.15|5631.5|5631.5|0
1638526000000|2021-12-03 10:06:40|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|0
1638526050000|2021-12-03 10:07:30|5635.06|5635.06|5635.06|5635.06|5635.06|5635.06|5635.06|5635.06|0
1638526140000|2021-12-03 10:09:00|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|0
1638526150000|2021-12-03 10:09:10|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|5632.95|0
1638526250000|2021-12-03 10:10:50|5636.51|5636.51|5638.29|5638.29|5638.29|5638.29|5636.51|5636.51|0
1638526260000|2021-12-03 10:11:00|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|0
1638526440000|2021-12-03 10:14:00|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|5636.19|0
1638526480000|2021-12-03 10:14:40|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|0
1638526490000|2021-12-03 10:14:50|5629.07|5629.07|5631.18|5631.18|5631.18|5631.18|5629.07|5629.07|0
1638526540000|2021-12-03 10:15:40|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1638526620000|2021-12-03 10:17:00|5631.18|5631.18|5632.95|5632.95|5632.95|5632.95|5631.18|5631.18|0
1638526630000|2021-12-03 10:17:10|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|5634.73|0
1638526800000|2021-12-03 10:20:00|5634.09|5634.09|5633.76|5633.76|5634.09|5634.09|5633.76|5633.76|0
1638526830000|2021-12-03 10:20:30|5628.43|5628.43|5628.43|5628.43|5628.43|5628.43|5628.43|5628.43|0
1638526840000|2021-12-03 10:20:40|5626.65|5626.65|5626.65|5626.65|5626.65|5626.65|5626.65|5626.65|0
1638526880000|2021-12-03 10:21:20|5628.43|5628.43|5629.07|5629.07|5629.07|5629.07|5628.43|5628.43|0
1638527050000|2021-12-03 10:24:10|5628.43|5628.43|5629.4|5629.4|5629.4|5629.4|5628.43|5628.43|0
1638527060000|2021-12-03 10:24:20|5628.75|5628.75|5628.75|5628.75|5628.75|5628.75|5628.75|5628.75|0
1638527340000|2021-12-03 10:29:00|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1638527350000|2021-12-03 10:29:10|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|0
1638527370000|2021-12-03 10:29:30|5627.94|5627.94|5628.27|5628.27|5628.27|5628.27|5627.94|5627.94|0
1638527430000|2021-12-03 10:30:30|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|0
1638527440000|2021-12-03 10:30:40|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|5632.15|0
1638527520000|2021-12-03 10:32:00|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|0
1638527580000|2021-12-03 10:33:00|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|5633.28|0
1638527700000|2021-12-03 10:35:00|5629.72|5629.72|5631.5|5631.5|5631.5|5631.5|5629.72|5629.72|0
1638527910000|2021-12-03 10:38:30|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|5629.72|0
1638527930000|2021-12-03 10:38:50|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|5627.94|0
1638527970000|2021-12-03 10:39:30|5626.16|5626.16|5627.94|5627.94|5627.94|5627.94|5626.16|5626.16|0
1638527980000|2021-12-03 10:39:40|5628.27|5628.27|5630.37|5630.37|5630.37|5630.37|5628.27|5628.27|0
1638528010000|2021-12-03 10:40:10|5628.59|5628.59|5628.59|5628.59|5628.59|5628.59|5628.59|5628.59|0
1638528050000|2021-12-03 10:40:50|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|5626.81|0
1638528060000|2021-12-03 10:41:00|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|0
1638528080000|2021-12-03 10:41:20|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|0
1638528130000|2021-12-03 10:42:10|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1638528170000|2021-12-03 10:42:50|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|0
1638528180000|2021-12-03 10:43:00|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1638528250000|2021-12-03 10:44:10|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|0
1638528310000|2021-12-03 10:45:10|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|5626.16|0
1638528320000|2021-12-03 10:45:20|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|5625.84|0
1638528380000|2021-12-03 10:46:20|5627.62|5627.62|5627.94|5627.94|5629.4|5629.4|5627.62|5627.62|0
1638528520000|2021-12-03 10:48:40|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|5627.62|0
1638528530000|2021-12-03 10:48:50|5625.84|5625.84|5629.4|5629.4|5629.4|5629.4|5625.84|5625.84|0
1638528670000|2021-12-03 10:51:10|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|0
1638528850000|2021-12-03 10:54:10|5628.27|5628.27|5627.62|5627.62|5628.27|5628.27|5627.62|5627.62|0
1638528880000|2021-12-03 10:54:40|5629.4|5629.4|5631.18|5631.18|5631.18|5631.18|5629.4|5629.4|0
1638528900000|2021-12-03 10:55:00|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1638529020000|2021-12-03 10:57:00|5631.18|5631.18|5631.18|5631.18|5631.18|5631.18|5631.18|5631.18|0
1638529090000|2021-12-03 10:58:10|5630.85|5630.85|5630.85|5630.85|5630.85|5630.85|5630.85|5630.85|0
1638529220000|2021-12-03 11:00:20|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|0
1638529270000|2021-12-03 11:01:10|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|0
1638529320000|2021-12-03 11:02:00|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|5635.38|0
1638529390000|2021-12-03 11:03:10|5637.16|5637.16|5637.16|5637.16|5637.16|5637.16|5637.16|5637.16|0
1638529550000|2021-12-03 11:05:50|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|0
1638529560000|2021-12-03 11:06:00|5639.59|5639.59|5639.59|5639.59|5639.59|5639.59|5639.59|5639.59|0
1638529600000|2021-12-03 11:06:40|5637.81|5637.81|5637.81|5637.81|5637.81|5637.81|5637.81|5637.81|0
1638529690000|2021-12-03 11:08:10|5637.48|5637.48|5637.16|5637.16|5637.48|5637.48|5637.16|5637.16|0
1638529720000|2021-12-03 11:08:40|5635.38|5635.38|5633.6|5633.6|5635.38|5635.38|5633.6|5633.6|0
1638529730000|2021-12-03 11:08:50|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|5631.82|0
1638529760000|2021-12-03 11:09:20|5633.6|5633.6|5631.82|5631.82|5633.6|5633.6|5631.82|5631.82|0
1638529890000|2021-12-03 11:11:30|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|5630.04|0
1638529940000|2021-12-03 11:12:20|5628.27|5628.27|5628.27|5628.27|5628.27|5628.27|5628.27|5628.27|0
1638530090000|2021-12-03 11:14:50|5624.71|5624.71|5624.71|5624.71|5624.71|5624.71|5624.71|5624.71|0
1638530150000|2021-12-03 11:15:50|5628.27|5628.27|5626.49|5626.49|5628.27|5628.27|5626.49|5626.49|0
1638530170000|2021-12-03 11:16:10|5628.27|5628.27|5627.62|5627.62|5628.27|5628.27|5627.62|5627.62|0
1638530310000|2021-12-03 11:18:30|5629.4|5629.4|5631.18|5631.18|5631.18|5631.18|5629.4|5629.4|0
1638530370000|2021-12-03 11:19:30|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|5629.4|0
1638530490000|2021-12-03 11:21:30|5627.46|5627.46|5627.78|5627.78|5627.78|5627.78|5627.46|5627.46|0
1638530520000|2021-12-03 11:22:00|5629.56|5629.56|5631.34|5631.34|5631.34|5631.34|5629.56|5629.56|0
1638530550000|2021-12-03 11:22:30|5629.56|5629.56|5627.78|5627.78|5629.56|5629.56|5627.78|5627.78|0
1638530570000|2021-12-03 11:22:50|5629.56|5629.56|5629.56|5629.56|5629.56|5629.56|5629.56|5629.56|0
1638530590000|2021-12-03 11:23:10|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|0
1638530600000|2021-12-03 11:23:20|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|0
1638530640000|2021-12-03 11:24:00|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|5628.26|0
1638530650000|2021-12-03 11:24:10|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|0
1638530760000|2021-12-03 11:26:00|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|0
1638530860000|2021-12-03 11:27:40|5631.01|5631.01|5631.01|5631.01|5631.01|5631.01|5631.01|5631.01|0
1638530930000|2021-12-03 11:28:50|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|0
1638530940000|2021-12-03 11:29:00|5625.68|5625.68|5623.9|5623.9|5625.68|5625.68|5623.9|5623.9|0
1638531040000|2021-12-03 11:30:40|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|5627.46|0
1638531050000|2021-12-03 11:30:50|5625.68|5625.68|5625.68|5625.68|5625.68|5625.68|5625.68|5625.68|0
1638531380000|2021-12-03 11:36:20|5627.46|5627.46|5626.48|5626.48|5627.46|5627.46|5626.48|5626.48|0
1638531430000|2021-12-03 11:37:10|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|0
1638531520000|2021-12-03 11:38:40|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|5621.96|0
1638531560000|2021-12-03 11:39:20|5620.66|5620.66|5620.66|5620.66|5620.66|5620.66|5620.66|5620.66|0
1638531650000|2021-12-03 11:40:50|5618.72|5618.72|5618.72|5618.72|5618.72|5618.72|5618.72|5618.72|0
1638531660000|2021-12-03 11:41:00|5618.39|5618.39|5618.39|5618.39|5618.39|5618.39|5618.39|5618.39|0
1638531670000|2021-12-03 11:41:10|5619.04|5619.04|5619.04|5619.04|5619.04|5619.04|5618.72|5618.72|0
1638531690000|2021-12-03 11:41:30|5618.72|5618.72|5618.72|5618.72|5618.72|5618.72|5618.72|5618.72|0
1638531700000|2021-12-03 11:41:40|5618.39|5618.39|5618.39|5618.39|5618.39|5618.39|5618.39|5618.39|0
1638531730000|2021-12-03 11:42:10|5618.72|5618.72|5618.07|5618.07|5618.72|5618.72|5618.07|5618.07|0
1638531750000|2021-12-03 11:42:30|5618.72|5618.72|5618.72|5618.72|5618.72|5618.72|5618.72|5618.72|0
1638531830000|2021-12-03 11:43:50|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|5624.05|0
1638531840000|2021-12-03 11:44:00|5624.38|5624.38|5621.95|5621.95|5624.38|5624.38|5621.95|5621.95|0
1638532010000|2021-12-03 11:46:50|5620.17|5620.17|5621.95|5621.95|5621.95|5621.95|5620.17|5620.17|0
1638532030000|2021-12-03 11:47:10|5620.17|5620.17|5620.17|5620.17|5620.17|5620.17|5620.17|5620.17|0
1638532080000|2021-12-03 11:48:00|5621.95|5621.95|5621.95|5621.95|5621.95|5621.95|5621.95|5621.95|0
1638532090000|2021-12-03 11:48:10|5620.17|5620.17|5620.17|5620.17|5620.17|5620.17|5620.17|5620.17|0
1638532180000|2021-12-03 11:49:40|5621.95|5621.95|5621.95|5621.95|5621.95|5621.95|5621.95|5621.95|0
1638532260000|2021-12-03 11:51:00|5622.6|5622.6|5623.73|5623.73|5624.38|5624.38|5622.6|5622.6|0
1638532310000|2021-12-03 11:51:50|5621.95|5621.95|5621.95|5621.95|5621.95|5621.95|5621.95|5621.95|0
1638532390000|2021-12-03 11:53:10|5622.6|5622.6|5623.25|5623.25|5623.25|5623.25|5622.28|5622.28|0
1638532430000|2021-12-03 11:53:50|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|0
1638532490000|2021-12-03 11:54:50|5624.38|5624.38|5624.38|5624.38|5624.38|5624.38|5624.38|5624.38|0
1638532570000|2021-12-03 11:56:10|5622.6|5622.6|5622.6|5622.6|5622.6|5622.6|5622.6|5622.6|0
1638532580000|2021-12-03 11:56:20|5624.38|5624.38|5624.38|5624.38|5624.38|5624.38|5624.38|5624.38|0
1638532640000|2021-12-03 11:57:20|5625.03|5625.03|5625.35|5625.35|5625.35|5625.35|5625.03|5625.03|0
1638532650000|2021-12-03 11:57:30|5627.13|5627.13|5627.13|5627.13|5627.13|5627.13|5627.13|5627.13|0
1638532780000|2021-12-03 11:59:40|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|0
1638532910000|2021-12-03 12:01:50|5628.58|5628.58|5628.58|5628.58|5628.58|5628.58|5628.58|5628.58|0
1638532920000|2021-12-03 12:02:00|5626.8|5626.8|5625.03|5625.03|5626.8|5626.8|5625.03|5625.03|0
1638532940000|2021-12-03 12:02:20|5625.67|5625.67|5627.45|5627.45|5627.45|5627.45|5625.67|5625.67|0
1638532980000|2021-12-03 12:03:00|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|0
1638533000000|2021-12-03 12:03:20|5627.45|5627.45|5627.45|5627.45|5627.45|5627.45|5627.45|5627.45|0
1638533040000|2021-12-03 12:04:00|5627.78|5627.78|5631.33|5631.33|5631.33|5631.33|5627.78|5627.78|0
1638533050000|2021-12-03 12:04:10|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|0
1638533060000|2021-12-03 12:04:20|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|0
1638533130000|2021-12-03 12:05:30|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|5629.23|0
1638533140000|2021-12-03 12:05:40|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|0
1638533200000|2021-12-03 12:06:40|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|0
1638533340000|2021-12-03 12:09:00|5629.55|5629.55|5627.78|5627.78|5629.55|5629.55|5627.78|5627.78|0
1638533350000|2021-12-03 12:09:10|5629.55|5629.55|5627.78|5627.78|5629.55|5629.55|5627.78|5627.78|0
1638533400000|2021-12-03 12:10:00|5626|5626|5626|5626|5626|5626|5626|5626|0
1638533440000|2021-12-03 12:10:40|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|5627.78|0
1638533630000|2021-12-03 12:13:50|5626.8|5626.8|5627.45|5627.45|5627.45|5627.45|5626.8|5626.8|0
1638533660000|2021-12-03 12:14:20|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|0
1638533680000|2021-12-03 12:14:40|5626.48|5626.48|5625.83|5625.83|5626.48|5626.48|5625.83|5625.83|0
1638533690000|2021-12-03 12:14:50|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|5626.48|0
1638533710000|2021-12-03 12:15:10|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|5626.8|0
1638533780000|2021-12-03 12:16:20|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|5625.03|0
1638533790000|2021-12-03 12:16:30|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|5626.97|0
1638533810000|2021-12-03 12:16:50|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|0
1638533860000|2021-12-03 12:17:40|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|5631.5|0
1638533870000|2021-12-03 12:17:50|5629.88|5629.88|5629.55|5629.55|5629.88|5629.88|5629.23|5629.23|0
1638533980000|2021-12-03 12:19:40|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|5631.33|0
1638534020000|2021-12-03 12:20:20|5633.11|5633.11|5633.11|5633.11|5633.11|5633.11|5633.11|5633.11|0
1638534140000|2021-12-03 12:22:20|5632.79|5632.79|5632.79|5632.79|5632.79|5632.79|5632.79|5632.79|0
1638534410000|2021-12-03 12:26:50|5633.11|5633.11|5632.79|5632.79|5633.11|5633.11|5632.79|5632.79|0
1638534420000|2021-12-03 12:27:00|5633.44|5633.44|5633.76|5633.76|5633.76|5633.76|5633.44|5633.44|0
1638534530000|2021-12-03 12:28:50|5633.44|5633.44|5633.44|5633.44|5633.44|5633.44|5633.44|5633.44|0
1638534580000|2021-12-03 12:29:40|5635.21|5635.21|5636.99|5636.99|5636.99|5636.99|5635.21|5635.21|0
1638534590000|2021-12-03 12:29:50|5638.77|5638.77|5638.77|5638.77|5638.77|5638.77|5638.77|5638.77|0
1638534710000|2021-12-03 12:31:50|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|0
1638534850000|2021-12-03 12:34:10|5639.1|5639.1|5639.1|5639.1|5639.1|5639.1|5639.1|5639.1|0
1638535010000|2021-12-03 12:36:50|5640.07|5640.07|5640.71|5640.71|5640.71|5640.71|5640.07|5640.07|0
1638535250000|2021-12-03 12:40:50|5641.04|5641.04|5641.04|5641.04|5641.04|5641.04|5641.04|5641.04|0
1638535360000|2021-12-03 12:42:40|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|0
1638535550000|2021-12-03 12:45:50|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|0
1638535750000|2021-12-03 12:49:10|5639.26|5639.26|5639.26|5639.26|5639.26|5639.26|5639.26|5639.26|0
1638535760000|2021-12-03 12:49:20|5639.58|5639.58|5639.26|5639.26|5639.58|5639.58|5639.26|5639.26|0
1638535770000|2021-12-03 12:49:30|5638.61|5638.61|5638.29|5638.29|5638.61|5638.61|5638.29|5638.29|0
1638535780000|2021-12-03 12:49:40|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|0
1638535820000|2021-12-03 12:50:20|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|0
1638535840000|2021-12-03 12:50:40|5637.16|5637.16|5637.16|5637.16|5637.16|5637.16|5637.16|5637.16|0
1638535850000|2021-12-03 12:50:50|5637.48|5637.48|5637.8|5637.8|5637.8|5637.8|5637.48|5637.48|0
1638535890000|2021-12-03 12:51:30|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|0
1638536040000|2021-12-03 12:54:00|5634.25|5634.25|5636.03|5636.03|5636.03|5636.03|5634.25|5634.25|0
1638536050000|2021-12-03 12:54:10|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|0
1638536110000|2021-12-03 12:55:10|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|0
1638536210000|2021-12-03 12:56:50|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|5634.25|0
1638536220000|2021-12-03 12:57:00|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|5636.03|0
1638536250000|2021-12-03 12:57:30|5636.35|5636.35|5636.35|5636.35|5636.35|5636.35|5636.35|5636.35|0
1638536270000|2021-12-03 12:57:50|5638.13|5638.13|5639.91|5639.91|5639.91|5639.91|5638.13|5638.13|0
1638536340000|2021-12-03 12:59:00|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|0
1638536360000|2021-12-03 12:59:20|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|5639.91|0
1638536380000|2021-12-03 12:59:40|5640.23|5640.23|5640.55|5640.55|5640.55|5640.55|5640.23|5640.23|0
1638536390000|2021-12-03 12:59:50|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|5640.23|0
1638536400000|2021-12-03 13:00:00|5639.58|5639.58|5639.58|5639.58|5639.58|5639.58|5639.58|5639.58|0
1638536410000|2021-12-03 13:00:10|5641.36|5641.36|5643.14|5643.14|5643.14|5643.14|5641.36|5641.36|0
1638536430000|2021-12-03 13:00:30|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|0
1638536450000|2021-12-03 13:00:50|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|5644.6|0
1638536490000|2021-12-03 13:01:30|5646.37|5646.37|5646.37|5646.37|5646.37|5646.37|5646.37|5646.37|0
1638536510000|2021-12-03 13:01:50|5644.6|5644.6|5641.04|5641.04|5644.6|5644.6|5641.04|5641.04|0
1638536620000|2021-12-03 13:03:40|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|0
1638536810000|2021-12-03 13:06:50|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|5638.94|0
1638536830000|2021-12-03 13:07:10|5642.49|5642.49|5644.27|5644.27|5644.27|5644.27|5642.49|5642.49|0
1638536840000|2021-12-03 13:07:20|5646.05|5646.05|5646.37|5646.37|5646.37|5646.37|5646.05|5646.05|0
1638536880000|2021-12-03 13:08:00|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|0
1638536900000|2021-12-03 13:08:20|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|0
1638536940000|2021-12-03 13:09:00|5651.71|5651.71|5649.93|5649.93|5651.71|5651.71|5649.93|5649.93|0
1638537040000|2021-12-03 13:10:40|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|0
1638537060000|2021-12-03 13:11:00|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|5649.93|0
1638537100000|2021-12-03 13:11:40|5649.61|5649.61|5648.96|5648.96|5649.61|5649.61|5648.96|5648.96|0
1638537160000|2021-12-03 13:12:40|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638537220000|2021-12-03 13:13:40|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|0
1638537250000|2021-12-03 13:14:10|5646.05|5646.05|5646.37|5646.37|5646.37|5646.37|5646.05|5646.05|0
1638537300000|2021-12-03 13:15:00|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|0
1638537390000|2021-12-03 13:16:30|5647.02|5647.02|5647.02|5647.02|5647.02|5647.02|5647.02|5647.02|0
1638537440000|2021-12-03 13:17:20|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|0
1638537480000|2021-12-03 13:18:00|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|5647.34|5647.34|0
1638537580000|2021-12-03 13:19:40|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|0
1638537750000|2021-12-03 13:22:30|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|0
1638538150000|2021-12-03 13:29:10|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|0
1638538200000|2021-12-03 13:30:00|5649.12|5649.12|5645.57|5645.57|5649.45|5649.45|5645.57|5645.57|0
1638538210000|2021-12-03 13:30:10|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|5642.01|5642.01|0
1638538220000|2021-12-03 13:30:20|5642.01|5642.01|5642.01|5642.01|5642.01|5642.01|5640.23|5640.23|0
1638538230000|2021-12-03 13:30:30|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|5643.79|0
1638538260000|2021-12-03 13:31:00|5644.43|5644.43|5646.21|5646.21|5646.21|5646.21|5644.43|5644.43|0
1638538280000|2021-12-03 13:31:20|5647.99|5647.99|5647.34|5647.34|5647.99|5647.99|5647.34|5647.34|0
1638538290000|2021-12-03 13:31:30|5647.02|5647.02|5647.67|5647.67|5647.67|5647.67|5647.02|5647.02|0
1638538300000|2021-12-03 13:31:40|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|0
1638538330000|2021-12-03 13:32:10|5649.12|5649.12|5650.9|5650.9|5650.9|5650.9|5649.12|5649.12|0
1638538350000|2021-12-03 13:32:30|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|0
1638538360000|2021-12-03 13:32:40|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|0
1638538370000|2021-12-03 13:32:50|5651.87|5651.87|5650.9|5650.9|5651.87|5651.87|5650.9|5650.9|0
1638538400000|2021-12-03 13:33:20|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|0
1638538530000|2021-12-03 13:35:30|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|0
1638538560000|2021-12-03 13:36:00|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|0
1638538570000|2021-12-03 13:36:10|5653.33|5653.33|5653|5653|5653.33|5653.33|5652.68|5652.68|0
1638538590000|2021-12-03 13:36:30|5653.33|5653.33|5653.98|5653.98|5654.3|5654.3|5652.36|5652.36|0
1638538620000|2021-12-03 13:37:00|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|0
1638538630000|2021-12-03 13:37:10|5653.49|5653.49|5654.46|5654.46|5654.46|5654.46|5653.49|5653.49|0
1638538670000|2021-12-03 13:37:50|5654.14|5654.14|5654.79|5654.79|5655.11|5655.11|5654.14|5654.14|0
1638538680000|2021-12-03 13:38:00|5655.76|5655.76|5655.76|5655.76|5655.76|5655.76|5655.76|5655.76|0
1638538690000|2021-12-03 13:38:10|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|0
1638538700000|2021-12-03 13:38:20|5654.79|5654.79|5654.79|5654.79|5654.79|5654.79|5654.14|5654.14|0
1638538710000|2021-12-03 13:38:30|5654.46|5654.46|5654.14|5654.14|5654.46|5654.46|5654.14|5654.14|0
1638538750000|2021-12-03 13:39:10|5655.92|5655.92|5655.92|5655.92|5655.92|5655.92|5655.92|5655.92|0
1638538810000|2021-12-03 13:40:10|5655.59|5655.59|5655.59|5655.59|5655.59|5655.59|5655.59|5655.59|0
1638538850000|2021-12-03 13:40:50|5655.92|5655.92|5655.92|5655.92|5655.92|5655.92|5655.92|5655.92|0
1638538900000|2021-12-03 13:41:40|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|5654.95|0
1638538940000|2021-12-03 13:42:20|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|5654.3|0
1638538950000|2021-12-03 13:42:30|5655.27|5655.27|5654.95|5654.95|5655.27|5655.27|5654.95|5654.95|0
1638539070000|2021-12-03 13:44:30|5655.59|5655.59|5655.59|5655.59|5655.59|5655.59|5655.59|5655.59|0
1638539110000|2021-12-03 13:45:10|5653.82|5653.82|5649.93|5649.93|5653.82|5653.82|5649.93|5649.93|0
1638539120000|2021-12-03 13:45:20|5648.16|5648.16|5648.16|5648.16|5648.16|5648.16|5648.16|5648.16|0
1638539210000|2021-12-03 13:46:50|5647.83|5647.83|5647.18|5647.18|5647.83|5647.83|5647.18|5647.18|0
1638539220000|2021-12-03 13:47:00|5647.51|5647.51|5647.18|5647.18|5647.51|5647.51|5647.18|5647.18|0
1638539260000|2021-12-03 13:47:40|5648.96|5648.96|5648.32|5648.32|5648.96|5648.96|5648.32|5648.32|0
1638539310000|2021-12-03 13:48:30|5647.99|5647.99|5647.99|5647.99|5647.99|5647.99|5647.99|5647.99|0
1638539320000|2021-12-03 13:48:40|5645.89|5645.89|5645.57|5645.57|5645.89|5645.89|5645.57|5645.57|0
1638539400000|2021-12-03 13:50:00|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|5647.34|0
1638539450000|2021-12-03 13:50:50|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|0
1638539510000|2021-12-03 13:51:50|5646.86|5646.86|5647.83|5647.83|5647.83|5647.83|5646.86|5646.86|0
1638539640000|2021-12-03 13:54:00|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|5648.15|0
1638539730000|2021-12-03 13:55:30|5649.93|5649.93|5653.33|5653.33|5653.33|5653.33|5649.93|5649.93|0
1638539860000|2021-12-03 13:57:40|5651.55|5651.55|5651.55|5651.55|5651.55|5651.55|5651.55|5651.55|0
1638539930000|2021-12-03 13:58:50|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|0
1638539970000|2021-12-03 13:59:30|5652.03|5652.03|5650.25|5650.25|5652.03|5652.03|5650.25|5650.25|0
1638539980000|2021-12-03 13:59:40|5650.58|5650.58|5650.9|5650.9|5650.9|5650.9|5650.58|5650.58|0
1638540000000|2021-12-03 14:00:00|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1638540070000|2021-12-03 14:01:10|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|0
1638540100000|2021-12-03 14:01:40|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|0
1638540150000|2021-12-03 14:02:30|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|0
1638540170000|2021-12-03 14:02:50|5649.77|5649.77|5653.33|5653.33|5653.33|5653.33|5649.77|5649.77|0
1638540230000|2021-12-03 14:03:50|5653|5653|5653|5653|5653|5653|5653|5653|0
1638540240000|2021-12-03 14:04:00|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|0
1638540260000|2021-12-03 14:04:20|5656.56|5656.56|5656.56|5656.56|5656.56|5656.56|5656.56|5656.56|0
1638540300000|2021-12-03 14:05:00|5657.53|5657.53|5657.86|5657.86|5657.86|5657.86|5657.53|5657.53|0
1638540310000|2021-12-03 14:05:10|5656.08|5656.08|5655.43|5655.43|5656.08|5656.08|5655.43|5655.43|0
1638540330000|2021-12-03 14:05:30|5657.21|5657.21|5657.21|5657.21|5657.21|5657.21|5657.21|5657.21|0
1638540430000|2021-12-03 14:07:10|5657.86|5657.86|5658.18|5658.18|5658.18|5658.18|5657.86|5657.86|0
1638540450000|2021-12-03 14:07:30|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|0
1638540500000|2021-12-03 14:08:20|5660.61|5660.61|5660.61|5660.61|5660.61|5660.61|5660.61|5660.61|0
1638540570000|2021-12-03 14:09:30|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|5659.64|0
1638540720000|2021-12-03 14:12:00|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|5659.96|0
1638540900000|2021-12-03 14:15:00|5660.61|5660.61|5660.61|5660.61|5660.61|5660.61|5660.61|5660.61|0
1638540910000|2021-12-03 14:15:10|5660.93|5660.93|5660.93|5660.93|5660.93|5660.93|5660.93|5660.93|0
1638540970000|2021-12-03 14:16:10|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|5661.25|0
1638541050000|2021-12-03 14:17:30|5661.58|5661.58|5661.25|5661.25|5661.58|5661.58|5661.25|5661.25|0
1638541080000|2021-12-03 14:18:00|5661.58|5661.58|5661.25|5661.25|5661.58|5661.58|5661.25|5661.25|0
1638541130000|2021-12-03 14:18:50|5663.03|5663.03|5663.03|5663.03|5663.03|5663.03|5663.03|5663.03|0
1638541220000|2021-12-03 14:20:20|5662.71|5662.71|5663.03|5663.03|5663.03|5663.03|5662.71|5662.71|0
1638541280000|2021-12-03 14:21:20|5663.36|5663.36|5663.36|5663.36|5663.36|5663.36|5663.36|5663.36|0
1638541300000|2021-12-03 14:21:40|5661.58|5661.58|5661.58|5661.58|5661.58|5661.58|5661.58|5661.58|0
1638541320000|2021-12-03 14:22:00|5661.9|5661.9|5661.9|5661.9|5661.9|5661.9|5661.9|5661.9|0
1638541340000|2021-12-03 14:22:20|5663.68|5663.68|5663.68|5663.68|5663.68|5663.68|5663.68|5663.68|0
1638541400000|2021-12-03 14:23:20|5664|5664|5664.65|5664.65|5664.65|5664.65|5664|5664|0
1638541460000|2021-12-03 14:24:20|5664|5664|5664|5664|5664|5664|5664|5664|0
1638541490000|2021-12-03 14:24:50|5664.33|5664.33|5664.33|5664.33|5664.33|5664.33|5664.33|5664.33|0
1638541500000|2021-12-03 14:25:00|5662.55|5662.55|5662.55|5662.55|5662.55|5662.55|5662.55|5662.55|0
1638541530000|2021-12-03 14:25:30|5661.58|5661.58|5661.58|5661.58|5661.58|5661.58|5661.58|5661.58|0
1638541600000|2021-12-03 14:26:40|5661.9|5661.9|5662.23|5662.23|5662.23|5662.23|5661.9|5661.9|0
1638541650000|2021-12-03 14:27:30|5660.45|5660.45|5660.45|5660.45|5660.45|5660.45|5660.45|5660.45|0
1638541710000|2021-12-03 14:28:30|5660.77|5660.77|5661.09|5661.09|5661.09|5661.09|5660.77|5660.77|0
1638541800000|2021-12-03 14:30:00|5662.87|5662.87|5663.84|5663.84|5663.84|5663.84|5662.87|5662.87|0
1638541810000|2021-12-03 14:30:10|5664.17|5664.17|5664.49|5664.49|5664.49|5664.49|5664.17|5664.17|0
1638541890000|2021-12-03 14:31:30|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|5666.27|0
1638541900000|2021-12-03 14:31:40|5662.71|5662.71|5662.71|5662.71|5662.71|5662.71|5662.71|5662.71|0
1638541910000|2021-12-03 14:31:50|5663.68|5663.68|5663.68|5663.68|5663.68|5663.68|5663.68|5663.68|0
1638541980000|2021-12-03 14:33:00|5663.04|5663.04|5662.71|5662.71|5663.04|5663.04|5662.71|5662.71|0
1638541990000|2021-12-03 14:33:10|5660.93|5660.93|5660.93|5660.93|5660.93|5660.93|5660.93|5660.93|0
1638542000000|2021-12-03 14:33:20|5659.16|5659.16|5659.16|5659.16|5659.16|5659.16|5659.16|5659.16|0
1638542010000|2021-12-03 14:33:30|5659.48|5659.48|5657.38|5657.38|5659.48|5659.48|5657.38|5657.38|0
1638542020000|2021-12-03 14:33:40|5655.6|5655.6|5655.27|5655.27|5655.6|5655.6|5655.27|5655.27|0
1638542030000|2021-12-03 14:33:50|5658.83|5658.83|5655.27|5655.27|5658.83|5658.83|5655.27|5655.27|0
1638542040000|2021-12-03 14:34:00|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|5657.05|0
1638542070000|2021-12-03 14:34:30|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|5655.27|0
1638542080000|2021-12-03 14:34:40|5649.94|5649.94|5649.94|5649.94|5649.94|5649.94|5649.94|5649.94|0
1638542100000|2021-12-03 14:35:00|5648.32|5648.32|5648|5648|5650.1|5650.1|5646.22|5646.22|0
1638542110000|2021-12-03 14:35:10|5647.67|5647.67|5652.52|5652.52|5652.52|5652.52|5647.67|5647.67|0
1638542120000|2021-12-03 14:35:20|5654.3|5654.3|5650.75|5650.75|5654.3|5654.3|5650.75|5650.75|0
1638542130000|2021-12-03 14:35:30|5652.52|5652.52|5653.82|5653.82|5653.82|5653.82|5650.75|5650.75|0
1638542160000|2021-12-03 14:36:00|5652.52|5652.52|5647.19|5647.19|5652.52|5652.52|5647.19|5647.19|0
1638542170000|2021-12-03 14:36:10|5645.41|5645.41|5647.19|5647.19|5648.97|5648.97|5645.41|5645.41|0
1638542180000|2021-12-03 14:36:20|5648.97|5648.97|5647.19|5647.19|5648.97|5648.97|5645.41|5645.41|0
1638542190000|2021-12-03 14:36:30|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|0
1638542210000|2021-12-03 14:36:50|5646.7|5646.7|5648.48|5648.48|5652.04|5652.04|5646.7|5646.7|0
1638542230000|2021-12-03 14:37:10|5646.7|5646.7|5650.26|5650.26|5650.26|5650.26|5646.7|5646.7|0
1638542240000|2021-12-03 14:37:20|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5646.7|5646.7|0
1638542250000|2021-12-03 14:37:30|5646.7|5646.7|5646.7|5646.7|5648.48|5648.48|5646.7|5646.7|0
1638542260000|2021-12-03 14:37:40|5644.93|5644.93|5646.7|5646.7|5648.48|5648.48|5644.93|5644.93|0
1638542270000|2021-12-03 14:37:50|5648.48|5648.48|5646.7|5646.7|5650.26|5650.26|5646.7|5646.7|0
1638542280000|2021-12-03 14:38:00|5644.93|5644.93|5646.7|5646.7|5650.26|5650.26|5644.93|5644.93|0
1638542290000|2021-12-03 14:38:10|5648.48|5648.48|5640.72|5640.72|5648.48|5648.48|5640.72|5640.72|0
1638542300000|2021-12-03 14:38:20|5637.16|5637.16|5638.94|5638.94|5642.5|5642.5|5637.16|5637.16|0
1638542310000|2021-12-03 14:38:30|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|0
1638542320000|2021-12-03 14:38:40|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5636.52|5636.52|0
1638542330000|2021-12-03 14:38:50|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5636.52|5636.52|0
1638542340000|2021-12-03 14:39:00|5637.97|5637.97|5634.41|5634.41|5637.97|5637.97|5634.41|5634.41|0
1638542350000|2021-12-03 14:39:10|5636.19|5636.19|5634.09|5634.09|5636.19|5636.19|5633.77|5633.77|0
1638542360000|2021-12-03 14:39:20|5632.31|5632.31|5632.31|5632.31|5632.31|5632.31|5632.31|5632.31|0
1638542370000|2021-12-03 14:39:30|5634.09|5634.09|5630.86|5630.86|5634.09|5634.09|5630.53|5630.53|0
1638542380000|2021-12-03 14:39:40|5634.41|5634.41|5634.41|5634.41|5634.41|5634.41|5634.41|5634.41|0
1638542390000|2021-12-03 14:39:50|5636.19|5636.19|5630.86|5630.86|5636.19|5636.19|5630.86|5630.86|0
1638542400000|2021-12-03 14:40:00|5629.08|5629.08|5630.86|5630.86|5630.86|5630.86|5629.08|5629.08|0
1638542410000|2021-12-03 14:40:10|5632.63|5632.63|5632.63|5632.63|5636.19|5636.19|5630.86|5630.86|0
1638542420000|2021-12-03 14:40:20|5632.31|5632.31|5631.99|5631.99|5632.31|5632.31|5631.99|5631.99|0
1638542430000|2021-12-03 14:40:30|5628.43|5628.43|5629.88|5629.88|5630.21|5630.21|5628.43|5628.43|0
1638542450000|2021-12-03 14:40:50|5633.44|5633.44|5631.66|5631.66|5633.44|5633.44|5631.66|5631.66|0
1638542460000|2021-12-03 14:41:00|5629.88|5629.88|5631.66|5631.66|5633.44|5633.44|5629.88|5629.88|0
1638542470000|2021-12-03 14:41:10|5632.31|5632.31|5634.41|5634.41|5636.19|5636.19|5632.31|5632.31|0
1638542510000|2021-12-03 14:41:50|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|5632.63|0
1638542520000|2021-12-03 14:42:00|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|5631.99|0
1638542530000|2021-12-03 14:42:10|5628.43|5628.43|5626.65|5626.65|5628.43|5628.43|5626.65|5626.65|0
1638542540000|2021-12-03 14:42:20|5623.09|5623.09|5624.87|5624.87|5624.87|5624.87|5623.09|5623.09|0
1638542550000|2021-12-03 14:42:30|5623.09|5623.09|5626.65|5626.65|5626.65|5626.65|5623.09|5623.09|0
1638542560000|2021-12-03 14:42:40|5623.09|5623.09|5624.87|5624.87|5626.65|5626.65|5623.09|5623.09|0
1638542570000|2021-12-03 14:42:50|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|5621.31|0
1638542580000|2021-12-03 14:43:00|5619.54|5619.54|5624.22|5624.22|5627.78|5627.78|5618.89|5618.89|0
1638542590000|2021-12-03 14:43:10|5622.45|5622.45|5622.45|5622.45|5622.45|5622.45|5622.45|5622.45|0
1638542600000|2021-12-03 14:43:20|5624.22|5624.22|5622.45|5622.45|5624.22|5624.22|5622.45|5622.45|0
1638542610000|2021-12-03 14:43:30|5620.67|5620.67|5620.67|5620.67|5620.67|5620.67|5620.67|5620.67|0
1638542620000|2021-12-03 14:43:40|5621.31|5621.31|5619.54|5619.54|5621.31|5621.31|5619.54|5619.54|0
1638542640000|2021-12-03 14:44:00|5618.56|5618.56|5620.34|5620.34|5620.34|5620.34|5618.56|5618.56|0
1638542650000|2021-12-03 14:44:10|5618.56|5618.56|5616.79|5616.79|5618.56|5618.56|5616.79|5616.79|0
1638542660000|2021-12-03 14:44:20|5613.23|5613.23|5613.23|5613.23|5613.23|5613.23|5613.23|5613.23|0
1638542670000|2021-12-03 14:44:30|5615.01|5615.01|5615.01|5615.01|5616.79|5616.79|5615.01|5615.01|0
1638542700000|2021-12-03 14:45:00|5616.79|5616.79|5616.79|5616.79|5622.12|5622.12|5615.01|5615.01|0
1638542710000|2021-12-03 14:45:10|5620.34|5620.34|5618.56|5618.56|5620.34|5620.34|5618.56|5618.56|0
1638542720000|2021-12-03 14:45:20|5620.34|5620.34|5620.34|5620.34|5620.34|5620.34|5620.34|5620.34|0
1638542730000|2021-12-03 14:45:30|5622.12|5622.12|5622.12|5622.12|5622.12|5622.12|5620.34|5620.34|0
1638542740000|2021-12-03 14:45:40|5618.56|5618.56|5618.56|5618.56|5618.56|5618.56|5618.56|5618.56|0
1638542750000|2021-12-03 14:45:50|5616.79|5616.79|5615.01|5615.01|5618.56|5618.56|5615.01|5615.01|0
1638542760000|2021-12-03 14:46:00|5618.56|5618.56|5613.23|5613.23|5618.56|5618.56|5613.23|5613.23|0
1638542770000|2021-12-03 14:46:10|5609.67|5609.67|5613.23|5613.23|5613.23|5613.23|5609.67|5609.67|0
1638542800000|2021-12-03 14:46:40|5611.29|5611.29|5607.73|5607.73|5611.29|5611.29|5607.73|5607.73|0
1638542810000|2021-12-03 14:46:50|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|5609.51|0
1638542830000|2021-12-03 14:47:10|5611.29|5611.29|5609.51|5609.51|5611.29|5611.29|5609.51|5609.51|0
1638542840000|2021-12-03 14:47:20|5611.29|5611.29|5611.29|5611.29|5611.29|5611.29|5611.29|5611.29|0
1638542860000|2021-12-03 14:47:40|5611.93|5611.93|5611.93|5611.93|5611.93|5611.93|5611.93|5611.93|0
1638542870000|2021-12-03 14:47:50|5612.58|5612.58|5616.79|5616.79|5617.92|5617.92|5612.58|5612.58|0
1638542880000|2021-12-03 14:48:00|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|0
1638542890000|2021-12-03 14:48:10|5614.36|5614.36|5615.01|5615.01|5615.01|5615.01|5614.36|5614.36|0
1638542910000|2021-12-03 14:48:30|5616.79|5616.79|5616.79|5616.79|5616.79|5616.79|5616.79|5616.79|0
1638542950000|2021-12-03 14:49:10|5620.34|5620.34|5616.46|5616.46|5620.34|5620.34|5616.46|5616.46|0
1638542970000|2021-12-03 14:49:30|5616.79|5616.79|5613.23|5613.23|5616.79|5616.79|5613.23|5613.23|0
1638542980000|2021-12-03 14:49:40|5616.79|5616.79|5616.79|5616.79|5616.79|5616.79|5616.79|5616.79|0
1638542990000|2021-12-03 14:49:50|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|5615.01|0
1638543010000|2021-12-03 14:50:10|5616.79|5616.79|5618.56|5618.56|5618.56|5618.56|5616.79|5616.79|0
1638543020000|2021-12-03 14:50:20|5615.01|5615.01|5615.01|5615.01|5616.79|5616.79|5615.01|5615.01|0
1638543040000|2021-12-03 14:50:40|5613.23|5613.23|5611.45|5611.45|5613.23|5613.23|5611.45|5611.45|0
1638543050000|2021-12-03 14:50:50|5609.67|5609.67|5607.89|5607.89|5609.67|5609.67|5607.89|5607.89|0
1638543060000|2021-12-03 14:51:00|5609.67|5609.67|5608.05|5608.05|5609.67|5609.67|5608.05|5608.05|0
1638543110000|2021-12-03 14:51:50|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|0
1638543130000|2021-12-03 14:52:10|5605.95|5605.95|5607.73|5607.73|5607.73|5607.73|5605.95|5605.95|0
1638543140000|2021-12-03 14:52:20|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|5602.39|0
1638543180000|2021-12-03 14:53:00|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|0
1638543190000|2021-12-03 14:53:10|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|5598.84|0
1638543230000|2021-12-03 14:53:50|5600.61|5600.61|5601.26|5601.26|5606.6|5606.6|5600.61|5600.61|0
1638543240000|2021-12-03 14:54:00|5600.61|5600.61|5600.94|5600.94|5600.94|5600.94|5600.61|5600.61|0
1638543250000|2021-12-03 14:54:10|5599.16|5599.16|5600.94|5600.94|5600.94|5600.94|5598.51|5598.51|0
1638543280000|2021-12-03 14:54:40|5601.26|5601.26|5601.59|5601.59|5601.59|5601.59|5601.26|5601.26|0
1638543300000|2021-12-03 14:55:00|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|5603.36|0
1638543310000|2021-12-03 14:55:10|5599.81|5599.81|5599.16|5599.16|5599.81|5599.81|5599.16|5599.16|0
1638543320000|2021-12-03 14:55:20|5599.81|5599.81|5599.81|5599.81|5599.81|5599.81|5599.81|5599.81|0
1638543340000|2021-12-03 14:55:40|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1638543350000|2021-12-03 14:55:50|5599.81|5599.81|5599.48|5599.48|5599.81|5599.81|5599.48|5599.48|0
1638543360000|2021-12-03 14:56:00|5597.7|5597.7|5595.93|5595.93|5599.48|5599.48|5595.93|5595.93|0
1638543370000|2021-12-03 14:56:10|5599.48|5599.48|5601.26|5601.26|5601.26|5601.26|5599.48|5599.48|0
1638543380000|2021-12-03 14:56:20|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|0
1638543390000|2021-12-03 14:56:30|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1638543400000|2021-12-03 14:56:40|5599.81|5599.81|5599.81|5599.81|5599.81|5599.81|5598.84|5598.84|0
1638543410000|2021-12-03 14:56:50|5599.48|5599.48|5599.81|5599.81|5599.81|5599.81|5599.48|5599.48|0
1638543420000|2021-12-03 14:57:00|5597.86|5597.86|5599.16|5599.16|5599.16|5599.16|5597.86|5597.86|0
1638543450000|2021-12-03 14:57:30|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|5604.5|0
1638543460000|2021-12-03 14:57:40|5603.52|5603.52|5603.85|5603.85|5603.85|5603.85|5603.52|5603.52|0
1638543480000|2021-12-03 14:58:00|5603.52|5603.52|5599.16|5599.16|5603.52|5603.52|5598.19|5598.19|0
1638543490000|2021-12-03 14:58:10|5598.51|5598.51|5594.95|5594.95|5599.16|5599.16|5594.63|5594.63|0
1638543500000|2021-12-03 14:58:20|5594.63|5594.63|5600.61|5600.61|5600.61|5600.61|5594.31|5594.31|0
1638543520000|2021-12-03 14:58:40|5605.95|5605.95|5602.39|5602.39|5605.95|5605.95|5602.39|5602.39|0
1638543530000|2021-12-03 14:58:50|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|0
1638543550000|2021-12-03 14:59:10|5600.94|5600.94|5598.67|5598.67|5600.94|5600.94|5598.67|5598.67|0
1638543560000|2021-12-03 14:59:20|5593.34|5593.34|5593.34|5593.34|5593.34|5593.34|5593.34|5593.34|0
1638543580000|2021-12-03 14:59:40|5596.89|5596.89|5598.67|5598.67|5598.67|5598.67|5596.89|5596.89|0
1638543600000|2021-12-03 15:00:00|5595.11|5595.11|5598.67|5598.67|5598.67|5598.67|5595.11|5595.11|0
1638543630000|2021-12-03 15:00:30|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|0
1638543640000|2021-12-03 15:00:40|5595.27|5595.27|5591.39|5591.39|5595.27|5595.27|5591.39|5591.39|0
1638543650000|2021-12-03 15:00:50|5594.95|5594.95|5593.17|5593.17|5594.95|5594.95|5593.17|5593.17|0
1638543670000|2021-12-03 15:01:10|5591.39|5591.39|5591.39|5591.39|5593.17|5593.17|5591.39|5591.39|0
1638543680000|2021-12-03 15:01:20|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|0
1638543690000|2021-12-03 15:01:30|5594.95|5594.95|5594.95|5594.95|5596.73|5596.73|5593.17|5593.17|0
1638543710000|2021-12-03 15:01:50|5593.17|5593.17|5598.51|5598.51|5598.51|5598.51|5593.17|5593.17|0
1638543740000|2021-12-03 15:02:20|5595.92|5595.92|5601.58|5601.58|5601.58|5601.58|5595.92|5595.92|0
1638543750000|2021-12-03 15:02:30|5601.9|5601.9|5602.39|5602.39|5602.39|5602.39|5600.12|5600.12|0
1638543760000|2021-12-03 15:02:40|5600.61|5600.61|5600.29|5600.29|5600.61|5600.61|5600.29|5600.29|0
1638543780000|2021-12-03 15:03:00|5602.07|5602.07|5607.4|5607.4|5607.4|5607.4|5602.07|5602.07|0
1638543800000|2021-12-03 15:03:20|5603.84|5603.84|5607.4|5607.4|5607.4|5607.4|5603.84|5603.84|0
1638543810000|2021-12-03 15:03:30|5606.75|5606.75|5606.43|5606.43|5606.75|5606.75|5606.43|5606.43|0
1638543840000|2021-12-03 15:04:00|5601.09|5601.09|5606.43|5606.43|5608.21|5608.21|5601.09|5601.09|0
1638543860000|2021-12-03 15:04:20|5604.49|5604.49|5597.37|5597.37|5604.49|5604.49|5597.37|5597.37|0
1638543870000|2021-12-03 15:04:30|5599.15|5599.15|5595.59|5595.59|5599.15|5599.15|5595.59|5595.59|0
1638543880000|2021-12-03 15:04:40|5597.37|5597.37|5595.59|5595.59|5599.15|5599.15|5595.59|5595.59|0
1638543900000|2021-12-03 15:05:00|5597.37|5597.37|5593.98|5593.98|5597.37|5597.37|5593.98|5593.98|0
1638543910000|2021-12-03 15:05:10|5595.75|5595.75|5596.08|5596.08|5596.08|5596.08|5593.98|5593.98|0
1638543920000|2021-12-03 15:05:20|5597.05|5597.05|5598.83|5598.83|5598.83|5598.83|5595.27|5595.27|0
1638543930000|2021-12-03 15:05:30|5600.61|5600.61|5600.61|5600.61|5600.61|5600.61|5598.83|5598.83|0
1638543940000|2021-12-03 15:05:40|5598.83|5598.83|5600.61|5600.61|5600.61|5600.61|5598.83|5598.83|0
1638543950000|2021-12-03 15:05:50|5598.83|5598.83|5598.83|5598.83|5602.39|5602.39|5598.83|5598.83|0
1638543960000|2021-12-03 15:06:00|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|0
1638544000000|2021-12-03 15:06:40|5598.5|5598.5|5598.5|5598.5|5602.06|5602.06|5598.5|5598.5|0
1638544030000|2021-12-03 15:07:10|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|0
1638544040000|2021-12-03 15:07:20|5594.95|5594.95|5593.98|5593.98|5596.73|5596.73|5593.98|5593.98|0
1638544050000|2021-12-03 15:07:30|5595.75|5595.75|5595.75|5595.75|5595.75|5595.75|5595.75|5595.75|0
1638544060000|2021-12-03 15:07:40|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|5596.73|0
1638544080000|2021-12-03 15:08:00|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|0
1638544090000|2021-12-03 15:08:10|5593.17|5593.17|5588.96|5588.96|5593.17|5593.17|5588.96|5588.96|0
1638544100000|2021-12-03 15:08:20|5590.74|5590.74|5592.52|5592.52|5592.52|5592.52|5588.96|5588.96|0
1638544110000|2021-12-03 15:08:30|5588.96|5588.96|5591.87|5591.87|5592.52|5592.52|5588.96|5588.96|0
1638544130000|2021-12-03 15:08:50|5588.32|5588.32|5584.76|5584.76|5590.1|5590.1|5584.76|5584.76|0
1638544140000|2021-12-03 15:09:00|5586.54|5586.54|5582.01|5582.01|5586.54|5586.54|5581.36|5581.36|0
1638544160000|2021-12-03 15:09:20|5583.79|5583.79|5580.23|5580.23|5583.79|5583.79|5580.23|5580.23|0
1638544170000|2021-12-03 15:09:30|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|5582.01|0
1638544180000|2021-12-03 15:09:40|5580.23|5580.23|5582.01|5582.01|5582.01|5582.01|5580.23|5580.23|0
1638544220000|2021-12-03 15:10:20|5580.23|5580.23|5580.23|5580.23|5582.01|5582.01|5580.23|5580.23|0
1638544230000|2021-12-03 15:10:30|5582.01|5582.01|5581.85|5581.85|5582.01|5582.01|5580.23|5580.23|0
1638544240000|2021-12-03 15:10:40|5581.2|5581.2|5584.76|5584.76|5584.76|5584.76|5581.2|5581.2|0
1638544270000|2021-12-03 15:11:10|5579.42|5579.42|5582.98|5582.98|5582.98|5582.98|5579.42|5579.42|0
1638544280000|2021-12-03 15:11:20|5579.42|5579.42|5579.42|5579.42|5579.42|5579.42|5579.42|5579.42|0
1638544290000|2021-12-03 15:11:30|5577.64|5577.64|5582.98|5582.98|5584.76|5584.76|5577.64|5577.64|0
1638544310000|2021-12-03 15:11:50|5584.76|5584.76|5584.76|5584.76|5588.32|5588.32|5584.76|5584.76|0
1638544330000|2021-12-03 15:12:10|5586.05|5586.05|5588.96|5588.96|5590.74|5590.74|5585.41|5585.41|0
1638544380000|2021-12-03 15:13:00|5587.19|5587.19|5588.96|5588.96|5588.96|5588.96|5587.19|5587.19|0
1638544390000|2021-12-03 15:13:10|5587.19|5587.19|5586.86|5586.86|5587.19|5587.19|5586.86|5586.86|0
1638544400000|2021-12-03 15:13:20|5581.53|5581.53|5583.3|5583.3|5586.86|5586.86|5581.53|5581.53|0
1638544410000|2021-12-03 15:13:30|5582.33|5582.33|5585.89|5585.89|5585.89|5585.89|5582.33|5582.33|0
1638544430000|2021-12-03 15:13:50|5584.11|5584.11|5584.76|5584.76|5584.76|5584.76|5584.11|5584.11|0
1638544440000|2021-12-03 15:14:00|5586.54|5586.54|5588.32|5588.32|5588.32|5588.32|5586.54|5586.54|0
1638544460000|2021-12-03 15:14:20|5590.1|5590.1|5588.96|5588.96|5590.1|5590.1|5588.32|5588.32|0
1638544470000|2021-12-03 15:14:30|5589.29|5589.29|5589.29|5589.29|5589.29|5589.29|5589.29|5589.29|0
1638544480000|2021-12-03 15:14:40|5591.07|5591.07|5592.84|5592.84|5592.84|5592.84|5589.29|5589.29|0
1638544490000|2021-12-03 15:14:50|5594.62|5594.62|5592.84|5592.84|5594.62|5594.62|5592.84|5592.84|0
1638544510000|2021-12-03 15:15:10|5596.4|5596.4|5597.05|5597.05|5597.05|5597.05|5596.4|5596.4|0
1638544530000|2021-12-03 15:15:30|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|0
1638544550000|2021-12-03 15:15:50|5596.57|5596.57|5600.12|5600.12|5600.12|5600.12|5596.57|5596.57|0
1638544570000|2021-12-03 15:16:10|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|0
1638544590000|2021-12-03 15:16:30|5601.09|5601.09|5602.87|5602.87|5602.87|5602.87|5601.09|5601.09|0
1638544630000|2021-12-03 15:17:10|5604.65|5604.65|5606.43|5606.43|5606.43|5606.43|5604.65|5604.65|0
1638544650000|2021-12-03 15:17:30|5609.99|5609.99|5609.99|5609.99|5609.99|5609.99|5606.43|5606.43|0
1638544660000|2021-12-03 15:17:40|5611.28|5611.28|5611.61|5611.61|5611.61|5611.61|5611.28|5611.28|0
1638544680000|2021-12-03 15:18:00|5615.16|5615.16|5614.03|5614.03|5615.16|5615.16|5613.39|5613.39|0
1638544690000|2021-12-03 15:18:10|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1638544700000|2021-12-03 15:18:20|5615.49|5615.49|5619.37|5619.37|5619.37|5619.37|5615.49|5615.49|0
1638544740000|2021-12-03 15:19:00|5614.03|5614.03|5614.03|5614.03|5614.03|5614.03|5614.03|5614.03|0
1638544750000|2021-12-03 15:19:10|5615.81|5615.81|5619.37|5619.37|5619.37|5619.37|5615.81|5615.81|0
1638544760000|2021-12-03 15:19:20|5615.81|5615.81|5615.81|5615.81|5615.81|5615.81|5615.81|5615.81|0
1638544770000|2021-12-03 15:19:30|5614.03|5614.03|5613.71|5613.71|5614.03|5614.03|5613.71|5613.71|0
1638544780000|2021-12-03 15:19:40|5615.49|5615.49|5615.49|5615.49|5615.49|5615.49|5615.49|5615.49|0
1638544810000|2021-12-03 15:20:10|5610.15|5610.15|5606.59|5606.59|5610.15|5610.15|5606.59|5606.59|0
1638544820000|2021-12-03 15:20:20|5605.62|5605.62|5605.62|5605.62|5605.62|5605.62|5605.62|5605.62|0
1638544830000|2021-12-03 15:20:30|5605.95|5605.95|5611.28|5611.28|5611.28|5611.28|5605.95|5605.95|0
1638544840000|2021-12-03 15:20:40|5613.06|5613.06|5614.84|5614.84|5614.84|5614.84|5613.06|5613.06|0
1638544850000|2021-12-03 15:20:50|5615.16|5615.16|5615.49|5615.49|5615.49|5615.49|5615.16|5615.16|0
1638544860000|2021-12-03 15:21:00|5614.84|5614.84|5609.5|5609.5|5614.84|5614.84|5609.5|5609.5|0
1638544870000|2021-12-03 15:21:10|5605.95|5605.95|5607.73|5607.73|5607.73|5607.73|5605.95|5605.95|0
1638544890000|2021-12-03 15:21:30|5609.5|5609.5|5607.73|5607.73|5609.5|5609.5|5607.73|5607.73|0
1638544940000|2021-12-03 15:22:20|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|5607.08|0
1638544950000|2021-12-03 15:22:30|5612.41|5612.41|5612.41|5612.41|5612.41|5612.41|5612.41|5612.41|0
1638544960000|2021-12-03 15:22:40|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|0
1638544970000|2021-12-03 15:22:50|5612.41|5612.41|5612.41|5612.41|5612.41|5612.41|5612.41|5612.41|0
1638544980000|2021-12-03 15:23:00|5610.64|5610.64|5608.86|5608.86|5610.64|5610.64|5608.86|5608.86|0
1638545010000|2021-12-03 15:23:30|5609.18|5609.18|5606.75|5606.75|5609.18|5609.18|5606.75|5606.75|0
1638545050000|2021-12-03 15:24:10|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|0
1638545060000|2021-12-03 15:24:20|5610.31|5610.31|5610.31|5610.31|5610.31|5610.31|5610.31|5610.31|0
1638545070000|2021-12-03 15:24:30|5612.09|5612.09|5613.87|5613.87|5613.87|5613.87|5612.09|5612.09|0
1638545100000|2021-12-03 15:25:00|5613.55|5613.55|5613.22|5613.22|5613.55|5613.55|5613.22|5613.22|0
1638545180000|2021-12-03 15:26:20|5612.25|5612.25|5605.46|5605.46|5612.57|5612.57|5605.46|5605.46|0
1638545190000|2021-12-03 15:26:30|5607.24|5607.24|5603.68|5603.68|5607.24|5607.24|5603.68|5603.68|0
1638545210000|2021-12-03 15:26:50|5607.24|5607.24|5609.02|5609.02|5612.57|5612.57|5607.24|5607.24|0
1638545220000|2021-12-03 15:27:00|5610.8|5610.8|5611.44|5611.44|5611.44|5611.44|5610.8|5610.8|0
1638545260000|2021-12-03 15:27:40|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|0
1638545300000|2021-12-03 15:28:20|5610.31|5610.31|5610.31|5610.31|5610.31|5610.31|5610.31|5610.31|0
1638545310000|2021-12-03 15:28:30|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|5612.09|0
1638545340000|2021-12-03 15:29:00|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|5612.74|0
1638545360000|2021-12-03 15:29:20|5613.06|5613.06|5613.39|5613.39|5613.39|5613.39|5613.06|5613.06|0
1638545370000|2021-12-03 15:29:30|5618.72|5618.72|5616.94|5616.94|5620.5|5620.5|5615.16|5615.16|0
1638545380000|2021-12-03 15:29:40|5620.5|5620.5|5620.5|5620.5|5620.5|5620.5|5620.5|5620.5|0
1638545400000|2021-12-03 15:30:00|5615.16|5615.16|5616.94|5616.94|5616.94|5616.94|5615.16|5615.16|0
1638545410000|2021-12-03 15:30:10|5615.16|5615.16|5615.16|5615.16|5615.16|5615.16|5615.16|5615.16|0
1638545420000|2021-12-03 15:30:20|5616.14|5616.14|5615.81|5615.81|5616.14|5616.14|5615.81|5615.81|0
1638545430000|2021-12-03 15:30:30|5614.03|5614.03|5614.03|5614.03|5614.03|5614.03|5614.03|5614.03|0
1638545450000|2021-12-03 15:30:50|5615.81|5615.81|5615.81|5615.81|5615.81|5615.81|5615.81|5615.81|0
1638545470000|2021-12-03 15:31:10|5617.59|5617.59|5619.69|5619.69|5619.69|5619.69|5615.81|5615.81|0
1638545480000|2021-12-03 15:31:20|5620.34|5620.34|5616.46|5616.46|5620.34|5620.34|5616.46|5616.46|0
1638545490000|2021-12-03 15:31:30|5612.9|5612.9|5612.9|5612.9|5612.9|5612.9|5612.9|5612.9|0
1638545500000|2021-12-03 15:31:40|5616.46|5616.46|5615.16|5615.16|5616.46|5616.46|5615.16|5615.16|0
1638545520000|2021-12-03 15:32:00|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|5609.83|5609.83|0
1638545530000|2021-12-03 15:32:10|5611.28|5611.28|5611.28|5611.28|5611.28|5611.28|5607.73|5607.73|0
1638545580000|2021-12-03 15:33:00|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|0
1638545600000|2021-12-03 15:33:20|5611.93|5611.93|5613.71|5613.71|5615.49|5615.49|5611.93|5611.93|0
1638545610000|2021-12-03 15:33:30|5611.93|5611.93|5613.71|5613.71|5615.49|5615.49|5611.93|5611.93|0
1638545640000|2021-12-03 15:34:00|5611.93|5611.93|5611.93|5611.93|5611.93|5611.93|5611.93|5611.93|0
1638545650000|2021-12-03 15:34:10|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1638545670000|2021-12-03 15:34:30|5615.49|5615.49|5615.49|5615.49|5615.49|5615.49|5615.49|5615.49|0
1638545680000|2021-12-03 15:34:40|5615.81|5615.81|5615.49|5615.49|5615.81|5615.81|5615.49|5615.49|0
1638545710000|2021-12-03 15:35:10|5611.93|5611.93|5610.15|5610.15|5611.93|5611.93|5610.15|5610.15|0
1638545720000|2021-12-03 15:35:20|5611.93|5611.93|5610.15|5610.15|5611.93|5611.93|5610.15|5610.15|0
1638545740000|2021-12-03 15:35:40|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1638545750000|2021-12-03 15:35:50|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|0
1638545760000|2021-12-03 15:36:00|5611.93|5611.93|5614.03|5614.03|5615.81|5615.81|5611.93|5611.93|0
1638545790000|2021-12-03 15:36:30|5617.59|5617.59|5619.37|5619.37|5619.37|5619.37|5617.59|5617.59|0
1638545810000|2021-12-03 15:36:50|5617.59|5617.59|5617.59|5617.59|5617.59|5617.59|5617.59|5617.59|0
1638545820000|2021-12-03 15:37:00|5614.03|5614.03|5615.81|5615.81|5615.81|5615.81|5614.03|5614.03|0
1638545850000|2021-12-03 15:37:30|5614.03|5614.03|5612.25|5612.25|5614.03|5614.03|5612.25|5612.25|0
1638545880000|2021-12-03 15:38:00|5617.59|5617.59|5621.15|5621.15|5621.15|5621.15|5617.59|5617.59|0
1638545890000|2021-12-03 15:38:10|5619.37|5619.37|5621.15|5621.15|5621.15|5621.15|5619.37|5619.37|0
1638545930000|2021-12-03 15:38:50|5620.82|5620.82|5617.27|5617.27|5620.82|5620.82|5617.27|5617.27|0
1638545970000|2021-12-03 15:39:30|5617.59|5617.59|5617.59|5617.59|5617.59|5617.59|5617.59|5617.59|0
1638546000000|2021-12-03 15:40:00|5614.03|5614.03|5613.39|5613.39|5614.03|5614.03|5613.39|5613.39|0
1638546010000|2021-12-03 15:40:10|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|5611.61|0
1638546020000|2021-12-03 15:40:20|5613.39|5613.39|5613.39|5613.39|5613.39|5613.39|5613.39|5613.39|0
1638546040000|2021-12-03 15:40:40|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|5613.71|0
1638546050000|2021-12-03 15:40:50|5611.93|5611.93|5611.61|5611.61|5611.93|5611.93|5611.61|5611.61|0
1638546060000|2021-12-03 15:41:00|5609.83|5609.83|5608.05|5608.05|5609.83|5609.83|5608.05|5608.05|0
1638546100000|2021-12-03 15:41:40|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|0
1638546120000|2021-12-03 15:42:00|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|5607.73|0
1638546150000|2021-12-03 15:42:30|5608.05|5608.05|5608.05|5608.05|5608.05|5608.05|5608.05|5608.05|0
1638546160000|2021-12-03 15:42:40|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|5608.37|0
1638546170000|2021-12-03 15:42:50|5608.05|5608.05|5608.37|5608.37|5608.37|5608.37|5608.05|5608.05|0
1638546200000|2021-12-03 15:43:20|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|5610.15|0
1638546220000|2021-12-03 15:43:40|5606.59|5606.59|5608.37|5608.37|5608.37|5608.37|5604.82|5604.82|0
1638546250000|2021-12-03 15:44:10|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.27|5606.27|0
1638546260000|2021-12-03 15:44:20|5606.27|5606.27|5603.04|5603.04|5606.59|5606.59|5602.71|5602.71|0
1638546270000|2021-12-03 15:44:30|5602.71|5602.71|5600.77|5600.77|5603.04|5603.04|5600.77|5600.77|0
1638546280000|2021-12-03 15:44:40|5601.09|5601.09|5600.45|5600.45|5601.09|5601.09|5600.45|5600.45|0
1638546290000|2021-12-03 15:44:50|5602.23|5602.23|5600.45|5600.45|5602.23|5602.23|5600.45|5600.45|0
1638546300000|2021-12-03 15:45:00|5599.8|5599.8|5599.15|5599.15|5599.8|5599.8|5599.15|5599.15|0
1638546310000|2021-12-03 15:45:10|5600.93|5600.93|5597.37|5597.37|5600.93|5600.93|5597.37|5597.37|0
1638546320000|2021-12-03 15:45:20|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|0
1638546350000|2021-12-03 15:45:50|5599.8|5599.8|5598.02|5598.02|5599.8|5599.8|5598.02|5598.02|0
1638546360000|2021-12-03 15:46:00|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|0
1638546370000|2021-12-03 15:46:10|5597.21|5597.21|5598.99|5598.99|5598.99|5598.99|5597.21|5597.21|0
1638546400000|2021-12-03 15:46:40|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|5599.32|0
1638546410000|2021-12-03 15:46:50|5597.54|5597.54|5599.32|5599.32|5599.32|5599.32|5597.54|5597.54|0
1638546440000|2021-12-03 15:47:20|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|0
1638546460000|2021-12-03 15:47:40|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|0
1638546470000|2021-12-03 15:47:50|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|0
1638546510000|2021-12-03 15:48:30|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|5596.89|0
1638546520000|2021-12-03 15:48:40|5598.67|5598.67|5598.99|5598.99|5598.99|5598.99|5598.67|5598.67|0
1638546570000|2021-12-03 15:49:30|5597.21|5597.21|5598.99|5598.99|5598.99|5598.99|5597.21|5597.21|0
1638546580000|2021-12-03 15:49:40|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|0
1638546610000|2021-12-03 15:50:10|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|5602.55|0
1638546640000|2021-12-03 15:50:40|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|5600.77|0
1638546650000|2021-12-03 15:50:50|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|5598.99|0
1638546660000|2021-12-03 15:51:00|5598.67|5598.67|5598.67|5598.67|5600.45|5600.45|5598.67|5598.67|0
1638546670000|2021-12-03 15:51:10|5598.34|5598.34|5598.02|5598.02|5598.34|5598.34|5598.02|5598.02|0
1638546750000|2021-12-03 15:52:30|5597.37|5597.37|5604|5604|5604|5604|5597.37|5597.37|0
1638546760000|2021-12-03 15:52:40|5602.23|5602.23|5602.23|5602.23|5602.23|5602.23|5602.23|5602.23|0
1638546810000|2021-12-03 15:53:30|5604|5604|5609.34|5609.34|5609.34|5609.34|5604|5604|0
1638546850000|2021-12-03 15:54:10|5609.02|5609.02|5609.02|5609.02|5609.02|5609.02|5608.69|5608.69|0
1638546860000|2021-12-03 15:54:20|5607.24|5607.24|5607.56|5607.56|5607.56|5607.56|5607.24|5607.24|0
1638546870000|2021-12-03 15:54:30|5609.34|5609.34|5609.34|5609.34|5609.34|5609.34|5609.34|5609.34|0
1638546890000|2021-12-03 15:54:50|5605.78|5605.78|5609.34|5609.34|5609.34|5609.34|5605.78|5605.78|0
1638546900000|2021-12-03 15:55:00|5605.78|5605.78|5605.78|5605.78|5605.78|5605.78|5605.78|5605.78|0
1638546920000|2021-12-03 15:55:20|5602.23|5602.23|5602.23|5602.23|5602.23|5602.23|5602.23|5602.23|0
1638546930000|2021-12-03 15:55:30|5596.89|5596.89|5602.23|5602.23|5602.23|5602.23|5596.89|5596.89|0
1638546940000|2021-12-03 15:55:40|5598.67|5598.67|5602.23|5602.23|5602.23|5602.23|5598.67|5598.67|0
1638546960000|2021-12-03 15:56:00|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|5601.58|0
1638546980000|2021-12-03 15:56:20|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|0
1638546990000|2021-12-03 15:56:30|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|5600.12|0
1638547010000|2021-12-03 15:56:50|5601.9|5601.9|5603.68|5603.68|5603.68|5603.68|5601.9|5601.9|0
1638547020000|2021-12-03 15:57:00|5605.46|5605.46|5605.46|5605.46|5605.46|5605.46|5605.46|5605.46|0
1638547040000|2021-12-03 15:57:20|5607.24|5607.24|5607.24|5607.24|5607.24|5607.24|5607.24|5607.24|0
1638547070000|2021-12-03 15:57:50|5607.56|5607.56|5607.56|5607.56|5607.56|5607.56|5607.56|5607.56|0
1638547130000|2021-12-03 15:58:50|5605.78|5605.78|5609.34|5609.34|5609.34|5609.34|5605.78|5605.78|0
1638547150000|2021-12-03 15:59:10|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|0
1638547170000|2021-12-03 15:59:30|5609.34|5609.34|5609.34|5609.34|5609.34|5609.34|5609.34|5609.34|0
1638547180000|2021-12-03 15:59:40|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|5609.66|0
1638547190000|2021-12-03 15:59:50|5606.11|5606.11|5604.33|5604.33|5606.11|5606.11|5604.33|5604.33|0
1638547200000|2021-12-03 16:00:00|5602.55|5602.55|5602.23|5602.23|5604.33|5604.33|5600.77|5600.77|0
1638547230000|2021-12-03 16:00:30|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|5600.45|0
1638547240000|2021-12-03 16:00:40|5604|5604|5604|5604|5604|5604|5604|5604|0
1638547270000|2021-12-03 16:01:10|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|0
1638547310000|2021-12-03 16:01:50|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|5601.9|0
1638547320000|2021-12-03 16:02:00|5598.34|5598.34|5600.12|5600.12|5601.9|5601.9|5598.34|5598.34|0
1638547330000|2021-12-03 16:02:10|5601.9|5601.9|5606.11|5606.11|5607.89|5607.89|5601.9|5601.9|0
1638547350000|2021-12-03 16:02:30|5607.08|5607.08|5608.86|5608.86|5608.86|5608.86|5607.08|5607.08|0
1638547370000|2021-12-03 16:02:50|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|5608.53|0
1638547400000|2021-12-03 16:03:20|5610.31|5610.31|5604.98|5604.98|5610.31|5610.31|5604.98|5604.98|0
1638547410000|2021-12-03 16:03:30|5608.53|5608.53|5604.98|5604.98|5608.53|5608.53|5604.98|5604.98|0
1638547420000|2021-12-03 16:03:40|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|5604.65|0
1638547430000|2021-12-03 16:03:50|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|0
1638547440000|2021-12-03 16:04:00|5599.32|5599.32|5602.87|5602.87|5604.65|5604.65|5599.32|5599.32|0
1638547450000|2021-12-03 16:04:10|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|0
1638547460000|2021-12-03 16:04:20|5602.87|5602.87|5601.09|5601.09|5602.87|5602.87|5601.09|5601.09|0
1638547470000|2021-12-03 16:04:30|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|0
1638547480000|2021-12-03 16:04:40|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|5601.09|0
1638547490000|2021-12-03 16:04:50|5602.87|5602.87|5599.32|5599.32|5602.87|5602.87|5599.32|5599.32|0
1638547500000|2021-12-03 16:05:00|5601.09|5601.09|5599.32|5599.32|5601.09|5601.09|5599.32|5599.32|0
1638547510000|2021-12-03 16:05:10|5597.7|5597.7|5597.7|5597.7|5597.7|5597.7|5597.7|5597.7|0
1638547520000|2021-12-03 16:05:20|5592.36|5592.36|5597.7|5597.7|5597.7|5597.7|5592.36|5592.36|0
1638547530000|2021-12-03 16:05:30|5592.36|5592.36|5594.14|5594.14|5594.14|5594.14|5590.58|5590.58|0
1638547550000|2021-12-03 16:05:50|5592.36|5592.36|5593.66|5593.66|5593.66|5593.66|5592.36|5592.36|0
1638547560000|2021-12-03 16:06:00|5595.43|5595.43|5591.55|5591.55|5595.43|5595.43|5591.55|5591.55|0
1638547570000|2021-12-03 16:06:10|5589.77|5589.77|5589.77|5589.77|5589.77|5589.77|5589.77|5589.77|0
1638547620000|2021-12-03 16:07:00|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|5595.11|0
1638547630000|2021-12-03 16:07:10|5595.43|5595.43|5593.98|5593.98|5595.76|5595.76|5593.98|5593.98|0
1638547680000|2021-12-03 16:08:00|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|5595.76|0
1638547690000|2021-12-03 16:08:10|5597.54|5597.54|5599.64|5599.64|5599.64|5599.64|5597.54|5597.54|0
1638547700000|2021-12-03 16:08:20|5601.42|5601.42|5601.42|5601.42|5601.42|5601.42|5599.64|5599.64|0
1638547710000|2021-12-03 16:08:30|5597.86|5597.86|5597.86|5597.86|5597.86|5597.86|5597.86|5597.86|0
1638547740000|2021-12-03 16:09:00|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|5599.64|0
1638547750000|2021-12-03 16:09:10|5597.86|5597.86|5597.86|5597.86|5599.64|5599.64|5597.86|5597.86|0
1638547780000|2021-12-03 16:09:40|5599.64|5599.64|5600.61|5600.61|5600.61|5600.61|5599.64|5599.64|0
1638547790000|2021-12-03 16:09:50|5604.17|5604.17|5602.71|5602.71|5606.27|5606.27|5602.39|5602.39|0
1638547800000|2021-12-03 16:10:00|5606.27|5606.27|5604.49|5604.49|5608.05|5608.05|5604.49|5604.49|0
1638547810000|2021-12-03 16:10:10|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|5602.71|0
1638547820000|2021-12-03 16:10:20|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|0
1638547840000|2021-12-03 16:10:40|5601.26|5601.26|5599.48|5599.48|5601.26|5601.26|5599.48|5599.48|0
1638547850000|2021-12-03 16:10:50|5595.92|5595.92|5597.7|5597.7|5597.7|5597.7|5595.92|5595.92|0
1638547880000|2021-12-03 16:11:20|5599.48|5599.48|5599.48|5599.48|5601.26|5601.26|5599.48|5599.48|0
1638547890000|2021-12-03 16:11:30|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|0
1638547900000|2021-12-03 16:11:40|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1638547910000|2021-12-03 16:11:50|5603.04|5603.04|5603.04|5603.04|5604.82|5604.82|5603.04|5603.04|0
1638547920000|2021-12-03 16:12:00|5601.26|5601.26|5603.04|5603.04|5604.82|5604.82|5601.26|5601.26|0
1638547930000|2021-12-03 16:12:10|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|0
1638547940000|2021-12-03 16:12:20|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1638547950000|2021-12-03 16:12:30|5597.7|5597.7|5598.83|5598.83|5599.48|5599.48|5597.7|5597.7|0
1638547960000|2021-12-03 16:12:40|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|0
1638547970000|2021-12-03 16:12:50|5600.61|5600.61|5600.61|5600.61|5602.39|5602.39|5600.61|5600.61|0
1638547980000|2021-12-03 16:13:00|5597.05|5597.05|5600.61|5600.61|5600.61|5600.61|5597.05|5597.05|0
1638548030000|2021-12-03 16:13:50|5602.39|5602.39|5604.17|5604.17|5604.17|5604.17|5602.39|5602.39|0
1638548040000|2021-12-03 16:14:00|5598.83|5598.83|5598.83|5598.83|5598.83|5598.83|5598.83|5598.83|0
1638548120000|2021-12-03 16:15:20|5597.05|5597.05|5597.05|5597.05|5597.05|5597.05|5597.05|5597.05|0
1638548130000|2021-12-03 16:15:30|5595.27|5595.27|5593.5|5593.5|5595.27|5595.27|5593.5|5593.5|0
1638548150000|2021-12-03 16:15:50|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|5593.82|0
1638548160000|2021-12-03 16:16:00|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|5593.5|0
1638548170000|2021-12-03 16:16:10|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|5595.27|0
1638548180000|2021-12-03 16:16:20|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|5594.95|0
1638548190000|2021-12-03 16:16:30|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|5593.17|0
1638548200000|2021-12-03 16:16:40|5592.85|5592.85|5591.07|5591.07|5592.85|5592.85|5591.07|5591.07|0
1638548210000|2021-12-03 16:16:50|5596.41|5596.41|5592.2|5592.2|5596.41|5596.41|5592.2|5592.2|0
1638548250000|2021-12-03 16:17:30|5590.42|5590.42|5588.64|5588.64|5590.42|5590.42|5588.64|5588.64|0
1638548280000|2021-12-03 16:18:00|5588.32|5588.32|5588.64|5588.64|5588.64|5588.64|5588.32|5588.32|0
1638548310000|2021-12-03 16:18:30|5588.97|5588.97|5589.61|5589.61|5589.61|5589.61|5588.97|5588.97|0
1638548350000|2021-12-03 16:19:10|5591.39|5591.39|5591.39|5591.39|5591.39|5591.39|5591.39|5591.39|0
1638548360000|2021-12-03 16:19:20|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|5589.61|0
1638548380000|2021-12-03 16:19:40|5591.39|5591.39|5591.39|5591.39|5593.17|5593.17|5591.39|5591.39|0
1638548410000|2021-12-03 16:20:10|5591.07|5591.07|5591.07|5591.07|5591.07|5591.07|5591.07|5591.07|0
1638548430000|2021-12-03 16:20:30|5592.85|5592.85|5592.85|5592.85|5592.85|5592.85|5592.85|5592.85|0
1638548460000|2021-12-03 16:21:00|5594.63|5594.63|5596.41|5596.41|5596.41|5596.41|5594.63|5594.63|0
1638548500000|2021-12-03 16:21:40|5596.73|5596.73|5600.29|5600.29|5600.29|5600.29|5596.73|5596.73|0
1638548520000|2021-12-03 16:22:00|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|5600.93|0
1638548560000|2021-12-03 16:22:40|5604.49|5604.49|5604.49|5604.49|5604.49|5604.49|5604.49|5604.49|0
1638548570000|2021-12-03 16:22:50|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|5606.27|0
1638548600000|2021-12-03 16:23:20|5605.95|5605.95|5606.92|5606.92|5606.92|5606.92|5605.95|5605.95|0
1638548630000|2021-12-03 16:23:50|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|5606.59|0
1638548640000|2021-12-03 16:24:00|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|5603.04|0
1638548650000|2021-12-03 16:24:10|5597.7|5597.7|5597.7|5597.7|5597.7|5597.7|5597.7|5597.7|0
1638548660000|2021-12-03 16:24:20|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1638548690000|2021-12-03 16:24:50|5599.16|5599.16|5595.92|5595.92|5599.48|5599.48|5595.92|5595.92|0
1638548730000|2021-12-03 16:25:30|5599.48|5599.48|5599.48|5599.48|5601.26|5601.26|5597.7|5597.7|0
1638548740000|2021-12-03 16:25:40|5601.26|5601.26|5597.7|5597.7|5601.26|5601.26|5597.7|5597.7|0
1638548750000|2021-12-03 16:25:50|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5599.48|5599.48|0
1638548770000|2021-12-03 16:26:10|5599.48|5599.48|5599.48|5599.48|5603.04|5603.04|5599.48|5599.48|0
1638548780000|2021-12-03 16:26:20|5599.8|5599.8|5605.46|5605.46|5605.46|5605.46|5599.8|5599.8|0
1638548810000|2021-12-03 16:26:50|5605.79|5605.79|5602.23|5602.23|5605.79|5605.79|5602.23|5602.23|0
1638548820000|2021-12-03 16:27:00|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|5604.01|0
1638548830000|2021-12-03 16:27:10|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|5603.68|0
1638548880000|2021-12-03 16:28:00|5603.36|5603.36|5601.58|5601.58|5603.36|5603.36|5601.58|5601.58|0
1638548900000|2021-12-03 16:28:20|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|5601.26|0
1638548930000|2021-12-03 16:28:50|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|5599.48|0
1638548940000|2021-12-03 16:29:00|5599.16|5599.16|5599.48|5599.48|5599.48|5599.48|5599.16|5599.16|0
1638548960000|2021-12-03 16:29:20|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|5599.8|0
1638548970000|2021-12-03 16:29:30|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|5599.16|0
1638548980000|2021-12-03 16:29:40|5599.48|5599.48|5601.26|5601.26|5601.26|5601.26|5599.48|5599.48|0
1638548990000|2021-12-03 16:29:50|5603.04|5603.04|5597.7|5597.7|5603.04|5603.04|5597.7|5597.7|0
1638778510000|2021-12-06 08:15:10|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|5653.33|0
1638778590000|2021-12-06 08:16:30|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|5655.11|0
1638778680000|2021-12-06 08:18:00|5655.43|5655.43|5655.43|5655.43|5655.43|5655.43|5655.43|5655.43|0
1638778750000|2021-12-06 08:19:10|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|0
1638778780000|2021-12-06 08:19:40|5662.55|5662.55|5662.55|5662.55|5662.55|5662.55|5662.55|5662.55|0
1638778800000|2021-12-06 08:20:00|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|5660.77|0
1638778860000|2021-12-06 08:21:00|5656.88|5656.88|5653.65|5653.65|5657.21|5657.21|5653.65|5653.65|0
1638778890000|2021-12-06 08:21:30|5651.87|5651.87|5651.87|5651.87|5651.87|5651.87|5651.87|5651.87|0
1638778930000|2021-12-06 08:22:10|5651.55|5651.55|5651.55|5651.55|5651.55|5651.55|5651.55|5651.55|0
1638779030000|2021-12-06 08:23:50|5653.33|5653.33|5652.52|5652.52|5653.33|5653.33|5651.55|5651.55|0
1638779080000|2021-12-06 08:24:40|5651.55|5651.55|5651.55|5651.55|5651.55|5651.55|5651.55|5651.55|0
1638779090000|2021-12-06 08:24:50|5646.21|5646.21|5646.21|5646.21|5646.21|5646.21|5646.21|5646.21|0
1638779100000|2021-12-06 08:25:00|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|5644.43|0
1638779270000|2021-12-06 08:27:50|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|5635.54|0
1638779330000|2021-12-06 08:28:50|5633.27|5633.27|5633.6|5633.6|5633.6|5633.6|5631.65|5631.65|0
1638779340000|2021-12-06 08:29:00|5634.24|5634.24|5635.54|5635.54|5636.83|5636.83|5634.24|5634.24|0
1638779350000|2021-12-06 08:29:10|5635.21|5635.21|5634.89|5634.89|5635.21|5635.21|5634.89|5634.89|0
1638779360000|2021-12-06 08:29:20|5638.45|5638.45|5640.23|5640.23|5640.23|5640.23|5638.45|5638.45|0
1638779370000|2021-12-06 08:29:30|5640.55|5640.55|5639.58|5639.58|5640.55|5640.55|5639.58|5639.58|0
1638779380000|2021-12-06 08:29:40|5643.14|5643.14|5642.49|5642.49|5643.46|5643.46|5642.49|5642.49|0
1638779390000|2021-12-06 08:29:50|5643.14|5643.14|5643.14|5643.14|5643.14|5643.14|5643.14|5643.14|0
1638779400000|2021-12-06 08:30:00|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|5648.47|0
1638779420000|2021-12-06 08:30:20|5646.69|5646.69|5646.69|5646.69|5647.34|5647.34|5646.05|5646.05|0
1638779460000|2021-12-06 08:31:00|5644.92|5644.92|5642.65|5642.65|5644.92|5644.92|5642.33|5642.33|0
1638779490000|2021-12-06 08:31:30|5643.62|5643.62|5642.97|5642.97|5643.62|5643.62|5642.97|5642.97|0
1638779510000|2021-12-06 08:31:50|5644.75|5644.75|5644.75|5644.75|5644.75|5644.75|5644.75|5644.75|0
1638779540000|2021-12-06 08:32:20|5646.53|5646.53|5646.53|5646.53|5646.53|5646.53|5646.53|5646.53|0
1638779550000|2021-12-06 08:32:30|5642.97|5642.97|5642.97|5642.97|5642.97|5642.97|5642.97|5642.97|0
1638779560000|2021-12-06 08:32:40|5641.19|5641.19|5641.19|5641.19|5641.19|5641.19|5641.19|5641.19|0
1638779580000|2021-12-06 08:33:00|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|0
1638779640000|2021-12-06 08:34:00|5640.06|5640.06|5639.74|5639.74|5640.06|5640.06|5639.74|5639.74|0
1638779690000|2021-12-06 08:34:50|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|0
1638779700000|2021-12-06 08:35:00|5645.4|5645.4|5653.16|5653.16|5653.16|5653.16|5643.62|5643.62|0
1638779720000|2021-12-06 08:35:20|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|5653.49|0
1638779760000|2021-12-06 08:36:00|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|5652.84|0
1638779840000|2021-12-06 08:37:20|5653.16|5653.16|5653.16|5653.16|5653.16|5653.16|5653.16|5653.16|0
1638779940000|2021-12-06 08:39:00|5651.38|5651.38|5651.38|5651.38|5651.38|5651.38|5651.38|5651.38|0
1638780000000|2021-12-06 08:40:00|5649.6|5649.6|5649.6|5649.6|5649.6|5649.6|5649.6|5649.6|0
1638780040000|2021-12-06 08:40:40|5651.38|5651.38|5651.38|5651.38|5651.38|5651.38|5651.38|5651.38|0
1638780050000|2021-12-06 08:40:50|5649.6|5649.6|5649.6|5649.6|5649.6|5649.6|5649.6|5649.6|0
1638780170000|2021-12-06 08:42:50|5649.28|5649.28|5648.96|5648.96|5649.28|5649.28|5648.96|5648.96|0
1638780180000|2021-12-06 08:43:00|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1638780260000|2021-12-06 08:44:20|5647.02|5647.02|5647.02|5647.02|5647.02|5647.02|5647.02|5647.02|0
1638780280000|2021-12-06 08:44:40|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|0
1638780340000|2021-12-06 08:45:40|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|0
1638780350000|2021-12-06 08:45:50|5644.11|5644.11|5644.11|5644.11|5644.11|5644.11|5644.11|5644.11|0
1638780460000|2021-12-06 08:47:40|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|5647.67|0
1638780490000|2021-12-06 08:48:10|5645.89|5645.89|5645.89|5645.89|5645.89|5645.89|5645.89|5645.89|0
1638780700000|2021-12-06 08:51:40|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|0
1638780740000|2021-12-06 08:52:20|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1638780750000|2021-12-06 08:52:30|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|5648.8|0
1638780770000|2021-12-06 08:52:50|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1638780790000|2021-12-06 08:53:10|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|5652.36|0
1638780800000|2021-12-06 08:53:20|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|0
1638780940000|2021-12-06 08:55:40|5651.39|5651.39|5651.39|5651.39|5651.39|5651.39|5651.39|5651.39|0
1638780980000|2021-12-06 08:56:20|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|5649.61|0
1638781140000|2021-12-06 08:59:00|5650.58|5650.58|5654.78|5654.78|5654.78|5654.78|5650.58|5650.58|0
1638781170000|2021-12-06 08:59:30|5653|5653|5653|5653|5653|5653|5653|5653|0
1638781240000|2021-12-06 09:00:40|5653.98|5653.98|5653.98|5653.98|5653.98|5653.98|5653.98|5653.98|0
1638781420000|2021-12-06 09:03:40|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|5652.2|0
1638781430000|2021-12-06 09:03:50|5651.87|5651.87|5651.23|5651.23|5651.87|5651.87|5651.23|5651.23|0
1638781450000|2021-12-06 09:04:10|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|5649.45|0
1638781470000|2021-12-06 09:04:30|5653|5653|5653|5653|5653|5653|5653|5653|0
1638781600000|2021-12-06 09:06:40|5651.23|5651.23|5650.58|5650.58|5651.23|5651.23|5650.58|5650.58|0
1638781880000|2021-12-06 09:11:20|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|5650.25|0
1638781890000|2021-12-06 09:11:30|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|5650.58|0
1638781960000|2021-12-06 09:12:40|5647.02|5647.02|5647.02|5647.02|5647.02|5647.02|5647.02|5647.02|0
1638782330000|2021-12-06 09:18:50|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|0
1638782350000|2021-12-06 09:19:10|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|5643.46|0
1638782360000|2021-12-06 09:19:20|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|5645.24|0
1638782390000|2021-12-06 09:19:50|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|0
1638782460000|2021-12-06 09:21:00|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|0
1638782500000|2021-12-06 09:21:40|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|5648.48|0
1638782570000|2021-12-06 09:22:50|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|5646.7|0
1638782610000|2021-12-06 09:23:30|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|0
1638782620000|2021-12-06 09:23:40|5643.62|5643.62|5642.98|5642.98|5643.62|5643.62|5642.98|5642.98|0
1638782660000|2021-12-06 09:24:20|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|5641.2|0
1638782810000|2021-12-06 09:26:50|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|0
1638782990000|2021-12-06 09:29:50|5643.95|5643.95|5647.51|5647.51|5647.51|5647.51|5643.95|5643.95|0
1638783060000|2021-12-06 09:31:00|5649.28|5649.28|5651.06|5651.06|5651.06|5651.06|5649.28|5649.28|0
1638783100000|2021-12-06 09:31:40|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|5649.28|0
1638783230000|2021-12-06 09:33:50|5648.31|5648.31|5648.31|5648.31|5648.31|5648.31|5648.31|5648.31|0
1638783240000|2021-12-06 09:34:00|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|5644.76|0
1638783300000|2021-12-06 09:35:00|5646.53|5646.53|5646.53|5646.53|5646.53|5646.53|5646.53|5646.53|0
1638783380000|2021-12-06 09:36:20|5647.18|5647.18|5647.51|5647.51|5647.51|5647.51|5647.18|5647.18|0
1638783390000|2021-12-06 09:36:30|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|5647.18|0
1638783460000|2021-12-06 09:37:40|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|5647.51|0
1638783480000|2021-12-06 09:38:00|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|5646.86|0
1638783540000|2021-12-06 09:39:00|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|0
1638783550000|2021-12-06 09:39:10|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1638783570000|2021-12-06 09:39:30|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|5642.65|0
1638783600000|2021-12-06 09:40:00|5642.33|5642.33|5641.68|5641.68|5642.33|5642.33|5641.68|5641.68|0
1638783660000|2021-12-06 09:41:00|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|5642.98|0
1638783960000|2021-12-06 09:46:00|5642.01|5642.01|5642.65|5642.65|5642.65|5642.65|5642.01|5642.01|0
1638783980000|2021-12-06 09:46:20|5642.33|5642.33|5642.33|5642.33|5642.33|5642.33|5642.33|5642.33|0
1638784010000|2021-12-06 09:46:50|5636.99|5636.99|5639.1|5639.1|5639.1|5639.1|5636.99|5636.99|0
1638784020000|2021-12-06 09:47:00|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|0
1638784100000|2021-12-06 09:48:20|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|0
1638784110000|2021-12-06 09:48:30|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|5638.29|0
1638784160000|2021-12-06 09:49:20|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|5641.85|0
1638784200000|2021-12-06 09:50:00|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|5640.07|0
1638784220000|2021-12-06 09:50:20|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|5640.39|0
1638784280000|2021-12-06 09:51:20|5638.61|5638.61|5637.96|5637.96|5638.61|5638.61|5637.96|5637.96|0
1638784300000|2021-12-06 09:51:40|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|0
1638784310000|2021-12-06 09:51:50|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|0
1638784610000|2021-12-06 09:56:50|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|0
1638784680000|2021-12-06 09:58:00|5635.05|5635.05|5633.76|5633.76|5635.05|5635.05|5633.76|5633.76|0
1638784740000|2021-12-06 09:59:00|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|0
1638784860000|2021-12-06 10:01:00|5626.64|5626.64|5626.64|5626.64|5626.64|5626.64|5626.64|5626.64|0
1638784880000|2021-12-06 10:01:20|5628.42|5628.42|5628.42|5628.42|5628.42|5628.42|5628.42|5628.42|0
1638784910000|2021-12-06 10:01:50|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|0
1638784960000|2021-12-06 10:02:40|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|0
1638785220000|2021-12-06 10:07:00|5632.3|5632.3|5632.3|5632.3|5632.3|5632.3|5632.3|5632.3|0
1638785380000|2021-12-06 10:09:40|5628.75|5628.75|5628.75|5628.75|5628.75|5628.75|5628.75|5628.75|0
1638785440000|2021-12-06 10:10:40|5626.97|5626.97|5625.19|5625.19|5626.97|5626.97|5625.19|5625.19|0
1638785460000|2021-12-06 10:11:00|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|5630.53|0
1638785480000|2021-12-06 10:11:20|5629.55|5629.55|5630.2|5630.2|5630.2|5630.2|5629.23|5629.23|0
1638785560000|2021-12-06 10:12:40|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|5631.98|0
1638785580000|2021-12-06 10:13:00|5633.76|5633.76|5633.76|5633.76|5633.76|5633.76|5633.76|5633.76|0
1638785600000|2021-12-06 10:13:20|5635.54|5635.54|5639.1|5639.1|5639.1|5639.1|5635.54|5635.54|0
1638785690000|2021-12-06 10:14:50|5638.45|5638.45|5638.45|5638.45|5638.45|5638.45|5638.45|5638.45|0
1638785700000|2021-12-06 10:15:00|5639.1|5639.1|5639.1|5639.1|5639.1|5639.1|5639.1|5639.1|0
1638785710000|2021-12-06 10:15:10|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|0
1638785800000|2021-12-06 10:16:40|5638.45|5638.45|5638.12|5638.12|5638.45|5638.45|5638.12|5638.12|0
1638785840000|2021-12-06 10:17:20|5636.35|5636.35|5636.35|5636.35|5636.35|5636.35|5636.35|5636.35|0
1638785860000|2021-12-06 10:17:40|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|0
1638785870000|2021-12-06 10:17:50|5638.77|5638.77|5638.77|5638.77|5638.77|5638.77|5638.77|5638.77|0
1638785900000|2021-12-06 10:18:20|5640.55|5640.55|5640.55|5640.55|5640.55|5640.55|5640.55|5640.55|0
1638785960000|2021-12-06 10:19:20|5642.33|5642.33|5642.33|5642.33|5642.33|5642.33|5642.33|5642.33|0
1638786220000|2021-12-06 10:23:40|5641.36|5641.36|5641.68|5641.68|5641.68|5641.68|5641.36|5641.36|0
1638786230000|2021-12-06 10:23:50|5639.74|5639.74|5639.74|5639.74|5639.74|5639.74|5639.74|5639.74|0
1638786290000|2021-12-06 10:24:50|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|0
1638786310000|2021-12-06 10:25:10|5636.34|5636.34|5635.69|5635.69|5636.34|5636.34|5635.69|5635.69|0
1638786320000|2021-12-06 10:25:20|5633.92|5633.92|5633.92|5633.92|5633.92|5633.92|5633.92|5633.92|0
1638786330000|2021-12-06 10:25:30|5632.3|5632.3|5631.97|5631.97|5632.3|5632.3|5631.97|5631.97|0
1638786350000|2021-12-06 10:25:50|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|0
1638786360000|2021-12-06 10:26:00|5628.42|5628.42|5628.42|5628.42|5628.42|5628.42|5628.42|5628.42|0
1638786370000|2021-12-06 10:26:10|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|5630.2|0
1638786470000|2021-12-06 10:27:50|5626.64|5626.64|5626.64|5626.64|5626.64|5626.64|5626.64|5626.64|0
1638786480000|2021-12-06 10:28:00|5626.31|5626.31|5626.31|5626.31|5626.31|5626.31|5626.31|5626.31|0
1638786540000|2021-12-06 10:29:00|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|5628.09|0
1638786600000|2021-12-06 10:30:00|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|0
1638786610000|2021-12-06 10:30:10|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|0
1638786700000|2021-12-06 10:31:40|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|5625.51|0
1638786800000|2021-12-06 10:33:20|5626.15|5626.15|5626.15|5626.15|5626.15|5626.15|5626.15|5626.15|0
1638786810000|2021-12-06 10:33:30|5626.8|5626.8|5628.58|5628.58|5628.58|5628.58|5626.8|5626.8|0
1638787090000|2021-12-06 10:38:10|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|5629.55|0
1638787200000|2021-12-06 10:40:00|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|5634.89|0
1638787340000|2021-12-06 10:42:20|5633.11|5633.11|5633.11|5633.11|5633.11|5633.11|5633.11|5633.11|0
1638787350000|2021-12-06 10:42:30|5632.46|5632.46|5632.14|5632.14|5632.46|5632.46|5632.14|5632.14|0
1638787510000|2021-12-06 10:45:10|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1638787540000|2021-12-06 10:45:40|5631.65|5631.65|5629.87|5629.87|5631.65|5631.65|5629.87|5629.87|0
1638787560000|2021-12-06 10:46:00|5635.21|5635.21|5636.99|5636.99|5636.99|5636.99|5635.21|5635.21|0
1638787640000|2021-12-06 10:47:20|5636.34|5636.34|5636.34|5636.34|5636.34|5636.34|5636.34|5636.34|0
1638787710000|2021-12-06 10:48:30|5638.12|5638.12|5641.68|5641.68|5641.68|5641.68|5638.12|5638.12|0
1638787780000|2021-12-06 10:49:40|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|0
1638787870000|2021-12-06 10:51:10|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|0
1638787910000|2021-12-06 10:51:50|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|0
1638787920000|2021-12-06 10:52:00|5640.55|5640.55|5640.87|5640.87|5640.87|5640.87|5640.55|5640.55|0
1638787930000|2021-12-06 10:52:10|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|0
1638787990000|2021-12-06 10:53:10|5642.49|5642.49|5642.81|5642.81|5642.81|5642.81|5642.49|5642.49|0
1638788000000|2021-12-06 10:53:20|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|0
1638788020000|2021-12-06 10:53:40|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|5641.36|0
1638788040000|2021-12-06 10:54:00|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|0
1638788080000|2021-12-06 10:54:40|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|0
1638788150000|2021-12-06 10:55:50|5641.03|5641.03|5639.26|5639.26|5641.03|5641.03|5639.26|5639.26|0
1638788160000|2021-12-06 10:56:00|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|0
1638788240000|2021-12-06 10:57:20|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|0
1638788370000|2021-12-06 10:59:30|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|0
1638788640000|2021-12-06 11:04:00|5636.18|5636.18|5634.08|5634.08|5636.18|5636.18|5634.08|5634.08|0
1638788800000|2021-12-06 11:06:40|5634.4|5634.4|5634.73|5634.73|5634.73|5634.73|5634.4|5634.4|0
1638788950000|2021-12-06 11:09:10|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|5636.51|0
1638789040000|2021-12-06 11:10:40|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|5636.83|0
1638789130000|2021-12-06 11:12:10|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|5638.61|0
1638789520000|2021-12-06 11:18:40|5640.39|5640.39|5642.17|5642.17|5642.17|5642.17|5640.39|5640.39|0
1638789530000|2021-12-06 11:18:50|5643.94|5643.94|5645.72|5645.72|5645.72|5645.72|5643.94|5643.94|0
1638789650000|2021-12-06 11:20:50|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|0
1638789680000|2021-12-06 11:21:20|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1638789720000|2021-12-06 11:22:00|5644.27|5644.27|5643.94|5643.94|5644.27|5644.27|5643.94|5643.94|0
1638789730000|2021-12-06 11:22:10|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|5642.17|0
1638789790000|2021-12-06 11:23:10|5643.94|5643.94|5643.94|5643.94|5643.94|5643.94|5643.94|5643.94|0
1638790370000|2021-12-06 11:32:50|5643.3|5643.3|5643.62|5643.62|5643.62|5643.62|5643.3|5643.3|0
1638790390000|2021-12-06 11:33:10|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|0
1638790490000|2021-12-06 11:34:50|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|0
1638790580000|2021-12-06 11:36:20|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|5637.96|0
1638790680000|2021-12-06 11:38:00|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|5640.06|0
1638790840000|2021-12-06 11:40:40|5639.74|5639.74|5638.77|5638.77|5639.74|5639.74|5638.77|5638.77|0
1638790850000|2021-12-06 11:40:50|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|5639.42|0
1638790870000|2021-12-06 11:41:10|5639.74|5639.74|5645.08|5645.08|5645.08|5645.08|5639.74|5639.74|0
1638790900000|2021-12-06 11:41:40|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|5645.4|0
1638791060000|2021-12-06 11:44:20|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|0
1638791130000|2021-12-06 11:45:30|5647.83|5647.83|5647.83|5647.83|5647.83|5647.83|5647.83|5647.83|0
1638791280000|2021-12-06 11:48:00|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|0
1638791490000|2021-12-06 11:51:30|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1638791510000|2021-12-06 11:51:50|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|5645.08|0
1638791580000|2021-12-06 11:53:00|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|5643.3|0
1638791590000|2021-12-06 11:53:10|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|5641.52|0
1638791730000|2021-12-06 11:55:30|5642.49|5642.49|5642.49|5642.49|5642.49|5642.49|5642.49|5642.49|0
1638791780000|2021-12-06 11:56:20|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|0
1638791980000|2021-12-06 11:59:40|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|5646.05|0
1638792080000|2021-12-06 12:01:20|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|0
1638792120000|2021-12-06 12:02:00|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|0
1638792160000|2021-12-06 12:02:40|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|0
1638792240000|2021-12-06 12:04:00|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|5644.27|0
1638792350000|2021-12-06 12:05:50|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|5644.92|0
1638792450000|2021-12-06 12:07:30|5646.69|5646.69|5648.47|5648.47|5648.47|5648.47|5646.69|5646.69|0
1638792460000|2021-12-06 12:07:40|5650.25|5650.25|5652.68|5652.68|5652.68|5652.68|5650.25|5650.25|0
1638792620000|2021-12-06 12:10:20|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|0
1638792810000|2021-12-06 12:13:30|5653.81|5653.81|5653.49|5653.49|5653.81|5653.81|5653.49|5653.49|0
1638792850000|2021-12-06 12:14:10|5651.71|5651.71|5649.93|5649.93|5651.71|5651.71|5649.93|5649.93|0
1638793230000|2021-12-06 12:20:30|5646.37|5646.37|5646.37|5646.37|5646.37|5646.37|5646.37|5646.37|0
1638793290000|2021-12-06 12:21:30|5648.15|5648.15|5649.93|5649.93|5649.93|5649.93|5648.15|5648.15|0
1638793300000|2021-12-06 12:21:40|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|5650.9|0
1638793430000|2021-12-06 12:23:50|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|5652.68|0
1638793440000|2021-12-06 12:24:00|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|5649.12|0
1638793460000|2021-12-06 12:24:20|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|5654.46|0
1638793570000|2021-12-06 12:26:10|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|5655.1|0
1638793770000|2021-12-06 12:29:30|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|5654.78|0
1638793780000|2021-12-06 12:29:40|5653|5653|5653|5653|5653|5653|5653|5653|0
1638793870000|2021-12-06 12:31:10|5656.56|5656.56|5656.56|5656.56|5656.56|5656.56|5656.56|5656.56|0
1638794040000|2021-12-06 12:34:00|5658.34|5658.34|5658.34|5658.34|5658.34|5658.34|5658.34|5658.34|0
1638794080000|2021-12-06 12:34:40|5660.12|5660.12|5660.12|5660.12|5660.12|5660.12|5660.12|5660.12|0
1638794170000|2021-12-06 12:36:10|5659.79|5659.79|5659.47|5659.47|5659.79|5659.79|5659.47|5659.47|0
1638794360000|2021-12-06 12:39:20|5659.15|5659.15|5659.15|5659.15|5659.15|5659.15|5659.15|5659.15|0
1638794370000|2021-12-06 12:39:30|5659.79|5659.79|5659.79|5659.79|5659.79|5659.79|5659.79|5659.79|0
1638794380000|2021-12-06 12:39:40|5663.35|5663.35|5663.35|5663.35|5663.35|5663.35|5663.35|5663.35|0
1638794420000|2021-12-06 12:40:20|5665.13|5665.13|5665.13|5665.13|5665.13|5665.13|5665.13|5665.13|0
1638794640000|2021-12-06 12:44:00|5663.35|5663.35|5663.35|5663.35|5663.35|5663.35|5663.35|5663.35|0
1638794700000|2021-12-06 12:45:00|5664|5664|5663.35|5663.35|5664|5664|5663.35|5663.35|0
1638794720000|2021-12-06 12:45:20|5664|5664|5663.67|5663.67|5664|5664|5663.67|5663.67|0
1638794750000|2021-12-06 12:45:50|5664|5664|5666.1|5666.1|5666.1|5666.1|5664|5664|0
1638794760000|2021-12-06 12:46:00|5666.42|5666.42|5666.42|5666.42|5666.42|5666.42|5666.42|5666.42|0
1638794770000|2021-12-06 12:46:10|5666.75|5666.75|5668.04|5668.04|5668.04|5668.04|5666.75|5666.75|0
1638794790000|2021-12-06 12:46:30|5667.72|5667.72|5668.37|5668.37|5668.37|5668.37|5667.72|5667.72|0
1638794800000|2021-12-06 12:46:40|5669.34|5669.34|5670.63|5670.63|5670.63|5670.63|5669.34|5669.34|0
1638794840000|2021-12-06 12:47:20|5670.31|5670.31|5670.96|5670.96|5670.96|5670.96|5669.66|5669.66|0
1638794870000|2021-12-06 12:47:50|5670.31|5670.31|5669.66|5669.66|5670.31|5670.31|5669.66|5669.66|0
1638794880000|2021-12-06 12:48:00|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|0
1638794930000|2021-12-06 12:48:50|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|5671.76|0
1638794970000|2021-12-06 12:49:30|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|0
1638794990000|2021-12-06 12:49:50|5670.31|5670.31|5670.96|5670.96|5670.96|5670.96|5670.31|5670.31|0
1638795010000|2021-12-06 12:50:10|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|0
1638795190000|2021-12-06 12:53:10|5672.25|5672.25|5672.25|5672.25|5672.25|5672.25|5672.25|5672.25|0
1638795230000|2021-12-06 12:53:50|5671.6|5671.6|5669.5|5669.5|5671.6|5671.6|5669.5|5669.5|0
1638795360000|2021-12-06 12:56:00|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|0
1638795530000|2021-12-06 12:58:50|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|0
1638795740000|2021-12-06 13:02:20|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|0
1638795840000|2021-12-06 13:04:00|5671.93|5671.93|5672.57|5672.57|5672.57|5672.57|5671.93|5671.93|0
1638796080000|2021-12-06 13:08:00|5672.25|5672.25|5671.6|5671.6|5672.25|5672.25|5671.6|5671.6|0
1638796100000|2021-12-06 13:08:20|5670.96|5670.96|5670.63|5670.63|5670.96|5670.96|5670.63|5670.63|0
1638796120000|2021-12-06 13:08:40|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|0
1638796170000|2021-12-06 13:09:30|5666.75|5666.75|5666.75|5666.75|5666.75|5666.75|5666.75|5666.75|0
1638796190000|2021-12-06 13:09:50|5667.4|5667.4|5667.4|5667.4|5667.4|5667.4|5667.4|5667.4|0
1638796400000|2021-12-06 13:13:20|5669.18|5669.18|5665.62|5665.62|5669.18|5669.18|5665.62|5665.62|0
1638796490000|2021-12-06 13:14:50|5665.94|5665.94|5665.94|5665.94|5665.94|5665.94|5665.94|5665.94|0
1638796540000|2021-12-06 13:15:40|5667.72|5667.72|5667.72|5667.72|5667.72|5667.72|5667.72|5667.72|0
1638796600000|2021-12-06 13:16:40|5664.16|5664.16|5667.72|5667.72|5667.72|5667.72|5664.16|5664.16|0
1638796620000|2021-12-06 13:17:00|5669.5|5669.5|5669.5|5669.5|5669.5|5669.5|5669.5|5669.5|0
1638796730000|2021-12-06 13:18:50|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|5671.28|0
1638796800000|2021-12-06 13:20:00|5673.06|5673.06|5674.35|5674.35|5674.35|5674.35|5673.06|5673.06|0
1638796830000|2021-12-06 13:20:30|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|5676.13|0
1638796960000|2021-12-06 13:22:40|5678.4|5678.4|5677.43|5677.43|5678.4|5678.4|5677.43|5677.43|0
1638797160000|2021-12-06 13:26:00|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|5675.65|0
1638797210000|2021-12-06 13:26:50|5673.87|5673.87|5673.87|5673.87|5673.87|5673.87|5673.87|5673.87|0
1638797270000|2021-12-06 13:27:50|5673.55|5673.55|5673.55|5673.55|5673.55|5673.55|5673.55|5673.55|0
1638797320000|2021-12-06 13:28:40|5675.32|5675.32|5675.32|5675.32|5675.32|5675.32|5675.32|5675.32|0
1638797330000|2021-12-06 13:28:50|5677.1|5677.1|5677.1|5677.1|5677.1|5677.1|5677.1|5677.1|0
1638797370000|2021-12-06 13:29:30|5678.88|5678.88|5680.66|5680.66|5680.66|5680.66|5678.88|5678.88|0
1638797390000|2021-12-06 13:29:50|5682.44|5682.44|5682.44|5682.44|5682.44|5682.44|5682.44|5682.44|0
1638797400000|2021-12-06 13:30:00|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|5684.22|0
1638797430000|2021-12-06 13:30:30|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|5680.66|0
1638797500000|2021-12-06 13:31:40|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|5681.63|0
1638797570000|2021-12-06 13:32:50|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|5679.85|0
1638797750000|2021-12-06 13:35:50|5678.07|5678.07|5678.07|5678.07|5678.07|5678.07|5678.07|5678.07|0
1638797810000|2021-12-06 13:36:50|5678.72|5678.72|5678.72|5678.72|5678.72|5678.72|5678.72|5678.72|0
1638797840000|2021-12-06 13:37:20|5680.5|5680.5|5680.5|5680.5|5680.5|5680.5|5680.5|5680.5|0
1638798110000|2021-12-06 13:41:50|5680.82|5680.82|5682.77|5682.77|5682.77|5682.77|5680.82|5680.82|0
1638798240000|2021-12-06 13:44:00|5684.54|5684.54|5684.54|5684.54|5684.54|5684.54|5684.54|5684.54|0
1638798330000|2021-12-06 13:45:30|5686.32|5686.32|5686.32|5686.32|5686.32|5686.32|5686.32|5686.32|0
1638798470000|2021-12-06 13:47:50|5687.29|5687.29|5689.4|5689.4|5689.4|5689.4|5687.29|5687.29|0
1638798590000|2021-12-06 13:49:50|5687.62|5687.62|5687.62|5687.62|5687.62|5687.62|5687.62|5687.62|0
1638798620000|2021-12-06 13:50:20|5688.91|5688.91|5690.69|5690.69|5690.69|5690.69|5688.91|5688.91|0
1638798700000|2021-12-06 13:51:40|5688.91|5688.91|5688.91|5688.91|5688.91|5688.91|5688.91|5688.91|0
1638798710000|2021-12-06 13:51:50|5689.56|5689.56|5689.88|5689.88|5689.88|5689.88|5689.56|5689.56|0
1638798720000|2021-12-06 13:52:00|5689.24|5689.24|5689.24|5689.24|5689.24|5689.24|5689.24|5689.24|0
1638798730000|2021-12-06 13:52:10|5688.27|5688.27|5687.29|5687.29|5688.27|5688.27|5686.97|5686.97|0
1638798770000|2021-12-06 13:52:50|5685.52|5685.52|5685.52|5685.52|5685.52|5685.52|5685.52|5685.52|0
1638798780000|2021-12-06 13:53:00|5686.16|5686.16|5687.78|5687.78|5687.78|5687.78|5686.16|5686.16|0
1638798790000|2021-12-06 13:53:10|5687.13|5687.13|5687.78|5687.78|5687.78|5687.78|5687.13|5687.13|0
1638799090000|2021-12-06 13:58:10|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|5686.16|0
1638799110000|2021-12-06 13:58:30|5686.81|5686.81|5687.13|5687.13|5687.13|5687.13|5686.81|5686.81|0
1638799140000|2021-12-06 13:59:00|5687.46|5687.46|5687.46|5687.46|5687.46|5687.46|5687.46|5687.46|0
1638799180000|2021-12-06 13:59:40|5689.24|5689.24|5687.46|5687.46|5689.24|5689.24|5687.46|5687.46|0
1638799200000|2021-12-06 14:00:00|5688.11|5688.11|5688.11|5688.11|5688.11|5688.11|5688.11|5688.11|0
1638799250000|2021-12-06 14:00:50|5686.33|5686.33|5684.55|5684.55|5686.33|5686.33|5684.55|5684.55|0
1638799560000|2021-12-06 14:06:00|5686.33|5686.33|5686.33|5686.33|5686.33|5686.33|5686.33|5686.33|0
1638799790000|2021-12-06 14:09:50|5688.11|5688.11|5689.72|5689.72|5689.72|5689.72|5688.11|5688.11|0
1638799880000|2021-12-06 14:11:20|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|5687.95|0
1638799960000|2021-12-06 14:12:40|5688.92|5688.92|5688.59|5688.59|5688.92|5688.92|5688.59|5688.59|0
1638800140000|2021-12-06 14:15:40|5692.15|5692.15|5697.81|5697.81|5697.81|5697.81|5692.15|5692.15|0
1638800160000|2021-12-06 14:16:00|5699.59|5699.59|5697.81|5697.81|5699.59|5699.59|5697.81|5697.81|0
1638800170000|2021-12-06 14:16:10|5696.03|5696.03|5696.03|5696.03|5696.03|5696.03|5696.03|5696.03|0
1638800180000|2021-12-06 14:16:20|5696.36|5696.36|5696.36|5696.36|5696.36|5696.36|5696.36|5696.36|0
1638800260000|2021-12-06 14:17:40|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|5699.91|0
1638800300000|2021-12-06 14:18:20|5701.69|5701.69|5701.69|5701.69|5701.69|5701.69|5701.69|5701.69|0
1638800380000|2021-12-06 14:19:40|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|5705.25|0
1638800390000|2021-12-06 14:19:50|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|0
1638800440000|2021-12-06 14:20:40|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|0
1638800460000|2021-12-06 14:21:00|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|0
1638800470000|2021-12-06 14:21:10|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|0
1638800490000|2021-12-06 14:21:30|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|0
1638800500000|2021-12-06 14:21:40|5714.47|5714.47|5714.47|5714.47|5714.47|5714.47|5714.47|5714.47|0
1638800510000|2021-12-06 14:21:50|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|0
1638800540000|2021-12-06 14:22:20|5711.23|5711.23|5711.88|5711.88|5711.88|5711.88|5711.23|5711.23|0
1638800550000|2021-12-06 14:22:30|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|5712.2|0
1638800680000|2021-12-06 14:24:40|5713.98|5713.98|5713.98|5713.98|5713.98|5713.98|5713.98|5713.98|0
1638800710000|2021-12-06 14:25:10|5712.69|5712.69|5712.69|5712.69|5712.69|5712.69|5712.69|5712.69|0
1638800720000|2021-12-06 14:25:20|5710.91|5710.91|5709.13|5709.13|5710.91|5710.91|5709.13|5709.13|0
1638800730000|2021-12-06 14:25:30|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|0
1638800740000|2021-12-06 14:25:40|5712.69|5712.69|5712.69|5712.69|5712.69|5712.69|5712.69|5712.69|0
1638800760000|2021-12-06 14:26:00|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|5710.91|0
1638800790000|2021-12-06 14:26:30|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|0
1638800860000|2021-12-06 14:27:40|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|5707.35|0
1638800880000|2021-12-06 14:28:00|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|0
1638800960000|2021-12-06 14:29:20|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|0
1638800970000|2021-12-06 14:29:30|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|0
1638800980000|2021-12-06 14:29:40|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|5709.13|0
1638800990000|2021-12-06 14:29:50|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|5703.79|0
1638801000000|2021-12-06 14:30:00|5705.57|5705.57|5705.57|5705.57|5705.57|5705.57|5702.02|5702.02|0
1638801010000|2021-12-06 14:30:10|5707.35|5707.35|5708.48|5708.48|5708.48|5708.48|5705.73|5705.73|0
1638801110000|2021-12-06 14:31:50|5706.7|5706.7|5706.7|5706.7|5706.7|5706.7|5706.7|5706.7|0
1638801150000|2021-12-06 14:32:30|5707.35|5707.35|5707.03|5707.03|5707.35|5707.35|5707.03|5707.03|0
1638801200000|2021-12-06 14:33:20|5705.25|5705.25|5701.69|5701.69|5705.25|5705.25|5699.91|5699.91|0
1638801210000|2021-12-06 14:33:30|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|5703.47|0
1638801240000|2021-12-06 14:34:00|5699.91|5699.91|5698.62|5698.62|5699.91|5699.91|5696.36|5696.36|0
1638801250000|2021-12-06 14:34:10|5700.4|5700.4|5700.4|5700.4|5700.4|5700.4|5700.4|5700.4|0
1638801290000|2021-12-06 14:34:50|5696.84|5696.84|5696.84|5696.84|5698.62|5698.62|5695.06|5695.06|0
1638801300000|2021-12-06 14:35:00|5695.06|5695.06|5695.06|5695.06|5695.06|5695.06|5695.06|5695.06|0
1638801360000|2021-12-06 14:36:00|5696.84|5696.84|5696.84|5696.84|5696.84|5696.84|5696.84|5696.84|0
1638801390000|2021-12-06 14:36:30|5695.06|5695.06|5693.28|5693.28|5695.06|5695.06|5693.28|5693.28|0
1638801440000|2021-12-06 14:37:20|5695.06|5695.06|5695.06|5695.06|5695.06|5695.06|5695.06|5695.06|0
1638801450000|2021-12-06 14:37:30|5696.84|5696.84|5695.06|5695.06|5696.84|5696.84|5695.06|5695.06|0
1638801480000|2021-12-06 14:38:00|5691.5|5691.5|5689.72|5689.72|5691.5|5691.5|5689.72|5689.72|0
1638801510000|2021-12-06 14:38:30|5691.5|5691.5|5691.5|5691.5|5691.5|5691.5|5691.5|5691.5|0
1638801530000|2021-12-06 14:38:50|5693.28|5693.28|5693.28|5693.28|5693.28|5693.28|5693.28|5693.28|0
1638801540000|2021-12-06 14:39:00|5695.06|5695.06|5694.09|5694.09|5695.06|5695.06|5694.09|5694.09|0
1638801560000|2021-12-06 14:39:20|5695.87|5695.87|5695.87|5695.87|5695.87|5695.87|5695.87|5695.87|0
1638801570000|2021-12-06 14:39:30|5697.65|5697.65|5697.65|5697.65|5697.65|5697.65|5697.65|5697.65|0
1638801580000|2021-12-06 14:39:40|5699.43|5699.43|5699.43|5699.43|5699.43|5699.43|5699.43|5699.43|0
1638801600000|2021-12-06 14:40:00|5697.65|5697.65|5697.65|5697.65|5697.65|5697.65|5697.65|5697.65|0
1638801620000|2021-12-06 14:40:20|5699.43|5699.43|5699.43|5699.43|5699.43|5699.43|5699.43|5699.43|0
1638801640000|2021-12-06 14:40:40|5703.95|5703.95|5705.73|5705.73|5705.73|5705.73|5703.95|5703.95|0
1638801650000|2021-12-06 14:40:50|5703.95|5703.95|5703.95|5703.95|5703.95|5703.95|5703.95|5703.95|0
1638801660000|2021-12-06 14:41:00|5700.4|5700.4|5698.62|5698.62|5700.4|5700.4|5698.62|5698.62|0
1638801690000|2021-12-06 14:41:30|5702.18|5702.18|5703.95|5703.95|5703.95|5703.95|5702.18|5702.18|0
1638801720000|2021-12-06 14:42:00|5705.73|5705.73|5707.51|5707.51|5707.51|5707.51|5705.73|5705.73|0
1638801750000|2021-12-06 14:42:30|5709.29|5709.29|5711.07|5711.07|5711.07|5711.07|5709.29|5709.29|0
1638801820000|2021-12-06 14:43:40|5712.85|5712.85|5714.63|5714.63|5714.63|5714.63|5712.85|5712.85|0
1638801860000|2021-12-06 14:44:20|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|0
1638801930000|2021-12-06 14:45:30|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|0
1638801940000|2021-12-06 14:45:40|5721.1|5721.1|5721.1|5721.1|5721.1|5721.1|5721.1|5721.1|0
1638802000000|2021-12-06 14:46:40|5721.42|5721.42|5721.42|5721.42|5721.42|5721.42|5721.42|5721.42|0
1638802080000|2021-12-06 14:48:00|5723.2|5723.2|5723.2|5723.2|5723.2|5723.2|5723.2|5723.2|0
1638802100000|2021-12-06 14:48:20|5721.42|5721.42|5721.42|5721.42|5721.42|5721.42|5721.42|5721.42|0
1638802110000|2021-12-06 14:48:30|5719.64|5719.64|5719.64|5719.64|5721.42|5721.42|5719.64|5719.64|0
1638802180000|2021-12-06 14:49:40|5716.08|5716.08|5716.08|5716.08|5716.08|5716.08|5716.08|5716.08|0
1638802190000|2021-12-06 14:49:50|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|5714.31|0
1638802220000|2021-12-06 14:50:20|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|5717.86|0
1638802230000|2021-12-06 14:50:30|5719.64|5719.64|5719.64|5719.64|5719.64|5719.64|5719.64|5719.64|0
1638802290000|2021-12-06 14:51:30|5721.42|5721.42|5721.42|5721.42|5723.2|5723.2|5721.42|5721.42|0
1638802340000|2021-12-06 14:52:20|5719.64|5719.64|5721.42|5721.42|5721.42|5721.42|5719.64|5719.64|0
1638802390000|2021-12-06 14:53:10|5724.98|5724.98|5724.98|5724.98|5724.98|5724.98|5724.98|5724.98|0
1638802430000|2021-12-06 14:53:50|5726.76|5726.76|5727.4|5727.4|5727.4|5727.4|5726.76|5726.76|0
1638802450000|2021-12-06 14:54:10|5729.18|5729.18|5729.18|5729.18|5729.18|5729.18|5729.18|5729.18|0
1638802480000|2021-12-06 14:54:40|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|5727.4|0
1638802490000|2021-12-06 14:54:50|5725.63|5725.63|5723.85|5723.85|5725.63|5725.63|5723.85|5723.85|0
1638802530000|2021-12-06 14:55:30|5727.4|5727.4|5729.18|5729.18|5729.18|5729.18|5727.4|5727.4|0
1638802550000|2021-12-06 14:55:50|5732.74|5732.74|5732.74|5732.74|5732.74|5732.74|5732.74|5732.74|0
1638802590000|2021-12-06 14:56:30|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|0
1638802600000|2021-12-06 14:56:40|5733.39|5733.39|5733.39|5733.39|5733.39|5733.39|5733.39|5733.39|0
1638802630000|2021-12-06 14:57:10|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|0
1638802640000|2021-12-06 14:57:20|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|0
1638802650000|2021-12-06 14:57:30|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|5730.48|5730.48|0
1638802660000|2021-12-06 14:57:40|5728.7|5728.7|5730.48|5730.48|5732.26|5732.26|5728.7|5728.7|0
1638802690000|2021-12-06 14:58:10|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|5734.04|0
1638802700000|2021-12-06 14:58:20|5732.26|5732.26|5730.48|5730.48|5732.26|5732.26|5730.48|5730.48|0
1638802720000|2021-12-06 14:58:40|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|0
1638802770000|2021-12-06 14:59:30|5730.48|5730.48|5730.48|5730.48|5730.48|5730.48|5730.48|5730.48|0
1638802780000|2021-12-06 14:59:40|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|5732.26|0
1638802800000|2021-12-06 15:00:00|5732.9|5732.9|5732.9|5732.9|5732.9|5732.9|5732.9|5732.9|0
1638802810000|2021-12-06 15:00:10|5731.93|5731.93|5730.15|5730.15|5731.93|5731.93|5730.15|5730.15|0
1638802820000|2021-12-06 15:00:20|5726.6|5726.6|5725.95|5725.95|5726.6|5726.6|5725.95|5725.95|0
1638802840000|2021-12-06 15:00:40|5727.73|5727.73|5727.73|5727.73|5727.73|5727.73|5727.73|5727.73|0
1638802850000|2021-12-06 15:00:50|5729.51|5729.51|5729.51|5729.51|5729.51|5729.51|5729.51|5729.51|0
1638802890000|2021-12-06 15:01:30|5730.15|5730.15|5730.15|5730.15|5730.15|5730.15|5730.15|5730.15|0
1638802910000|2021-12-06 15:01:50|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|5726.6|0
1638802930000|2021-12-06 15:02:10|5724.82|5724.82|5724.82|5724.82|5724.82|5724.82|5724.82|5724.82|0
1638802950000|2021-12-06 15:02:30|5730.15|5730.15|5730.15|5730.15|5730.15|5730.15|5730.15|5730.15|0
1638802990000|2021-12-06 15:03:10|5731.93|5731.93|5731.93|5731.93|5731.93|5731.93|5731.93|5731.93|0
1638803020000|2021-12-06 15:03:40|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|5733.71|0
1638803030000|2021-12-06 15:03:50|5731.93|5731.93|5731.93|5731.93|5731.93|5731.93|5731.93|5731.93|0
1638803050000|2021-12-06 15:04:10|5731.29|5731.29|5728.86|5728.86|5731.29|5731.29|5728.86|5728.86|0
1638803060000|2021-12-06 15:04:20|5727.08|5727.08|5727.08|5727.08|5727.08|5727.08|5727.08|5727.08|0
1638803090000|2021-12-06 15:04:50|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|0
1638803100000|2021-12-06 15:05:00|5734.2|5734.2|5737.75|5737.75|5737.75|5737.75|5734.2|5734.2|0
1638803170000|2021-12-06 15:06:10|5739.53|5739.53|5743.09|5743.09|5743.09|5743.09|5739.53|5739.53|0
1638803200000|2021-12-06 15:06:40|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|0
1638803220000|2021-12-06 15:07:00|5743.09|5743.09|5743.09|5743.09|5743.09|5743.09|5743.09|5743.09|0
1638803230000|2021-12-06 15:07:10|5743.74|5743.74|5744.06|5744.06|5744.06|5744.06|5743.74|5743.74|0
1638803250000|2021-12-06 15:07:30|5744.38|5744.38|5746.16|5746.16|5746.16|5746.16|5744.38|5744.38|0
1638803270000|2021-12-06 15:07:50|5747.94|5747.94|5747.94|5747.94|5747.94|5747.94|5747.94|5747.94|0
1638803280000|2021-12-06 15:08:00|5748.91|5748.91|5748.91|5748.91|5748.91|5748.91|5748.91|5748.91|0
1638803290000|2021-12-06 15:08:10|5750.69|5750.69|5751.02|5751.02|5751.02|5751.02|5750.69|5750.69|0
1638803320000|2021-12-06 15:08:40|5751.34|5751.34|5753.12|5753.12|5753.12|5753.12|5751.34|5751.34|0
1638803350000|2021-12-06 15:09:10|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|5756.68|0
1638803370000|2021-12-06 15:09:30|5758.45|5758.45|5756.68|5756.68|5758.45|5758.45|5754.9|5754.9|0
1638803400000|2021-12-06 15:10:00|5756.35|5756.35|5754.57|5754.57|5756.35|5756.35|5754.57|5754.57|0
1638803410000|2021-12-06 15:10:10|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|0
1638803430000|2021-12-06 15:10:30|5758.13|5758.13|5756.35|5756.35|5758.13|5758.13|5756.35|5756.35|0
1638803440000|2021-12-06 15:10:40|5754.57|5754.57|5754.57|5754.57|5754.57|5754.57|5754.57|5754.57|0
1638803480000|2021-12-06 15:11:20|5756.35|5756.35|5756.35|5756.35|5756.35|5756.35|5756.35|5756.35|0
1638803520000|2021-12-06 15:12:00|5752.79|5752.79|5752.79|5752.79|5752.79|5752.79|5751.02|5751.02|0
1638803560000|2021-12-06 15:12:40|5754.57|5754.57|5754.57|5754.57|5754.57|5754.57|5754.57|5754.57|0
1638803600000|2021-12-06 15:13:20|5758.45|5758.45|5759.1|5759.1|5759.1|5759.1|5758.45|5758.45|0
1638803640000|2021-12-06 15:14:00|5760.4|5760.4|5759.75|5759.75|5760.4|5760.4|5759.75|5759.75|0
1638803710000|2021-12-06 15:15:10|5761.53|5761.53|5765.08|5765.08|5766.86|5766.86|5761.53|5761.53|0
1638803740000|2021-12-06 15:15:40|5768.64|5768.64|5772.2|5772.2|5772.2|5772.2|5768.64|5768.64|0
1638803760000|2021-12-06 15:16:00|5770.42|5770.42|5768.64|5768.64|5770.42|5770.42|5768.64|5768.64|0
1638803780000|2021-12-06 15:16:20|5766.86|5766.86|5765.08|5765.08|5766.86|5766.86|5765.08|5765.08|0
1638803810000|2021-12-06 15:16:50|5761.53|5761.53|5761.53|5761.53|5761.53|5761.53|5761.53|5761.53|0
1638803880000|2021-12-06 15:18:00|5759.75|5759.75|5759.75|5759.75|5759.75|5759.75|5759.75|5759.75|0
1638803920000|2021-12-06 15:18:40|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|5761.37|0
1638803990000|2021-12-06 15:19:50|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|0
1638804000000|2021-12-06 15:20:00|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|0
1638804050000|2021-12-06 15:20:50|5757.81|5757.81|5757.81|5757.81|5757.81|5757.81|5757.81|5757.81|0
1638804090000|2021-12-06 15:21:30|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|0
1638804130000|2021-12-06 15:22:10|5758.94|5758.94|5758.94|5758.94|5758.94|5758.94|5758.94|5758.94|0
1638804300000|2021-12-06 15:25:00|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|0
1638804310000|2021-12-06 15:25:10|5756.03|5756.03|5757.81|5757.81|5757.81|5757.81|5756.03|5756.03|0
1638804320000|2021-12-06 15:25:20|5756.03|5756.03|5759.59|5759.59|5759.59|5759.59|5756.03|5756.03|0
1638804350000|2021-12-06 15:25:50|5757.81|5757.81|5757.81|5757.81|5757.81|5757.81|5757.81|5757.81|0
1638804390000|2021-12-06 15:26:30|5759.59|5759.59|5761.37|5761.37|5761.37|5761.37|5759.59|5759.59|0
1638804410000|2021-12-06 15:26:50|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|0
1638804460000|2021-12-06 15:27:40|5757.81|5757.81|5755.71|5755.71|5757.81|5757.81|5755.71|5755.71|0
1638804480000|2021-12-06 15:28:00|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|0
1638804510000|2021-12-06 15:28:30|5758.62|5758.62|5758.62|5758.62|5758.62|5758.62|5758.62|5758.62|0
1638804550000|2021-12-06 15:29:10|5756.84|5756.84|5756.84|5756.84|5756.84|5756.84|5756.84|5756.84|0
1638804580000|2021-12-06 15:29:40|5758.62|5758.62|5758.29|5758.29|5758.62|5758.62|5758.29|5758.29|0
1638804610000|2021-12-06 15:30:10|5756.52|5756.52|5756.52|5756.52|5756.52|5756.52|5755.87|5755.87|0
1638804620000|2021-12-06 15:30:20|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|0
1638804670000|2021-12-06 15:31:10|5755.06|5755.06|5755.38|5755.38|5755.38|5755.38|5755.06|5755.06|0
1638804680000|2021-12-06 15:31:20|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|0
1638804740000|2021-12-06 15:32:20|5754.09|5754.09|5754.09|5754.09|5754.09|5754.09|5754.09|5754.09|0
1638804780000|2021-12-06 15:33:00|5757.65|5757.65|5757.65|5757.65|5757.65|5757.65|5757.65|5757.65|0
1638804790000|2021-12-06 15:33:10|5758.29|5758.29|5758.29|5758.29|5758.29|5758.29|5758.29|5758.29|0
1638804830000|2021-12-06 15:33:50|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|0
1638804880000|2021-12-06 15:34:40|5761.85|5761.85|5762.17|5762.17|5762.17|5762.17|5761.85|5761.85|0
1638804890000|2021-12-06 15:34:50|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|0
1638804900000|2021-12-06 15:35:00|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|0
1638804910000|2021-12-06 15:35:10|5763.95|5763.95|5765.73|5765.73|5765.73|5765.73|5763.95|5763.95|0
1638804940000|2021-12-06 15:35:40|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|0
1638804990000|2021-12-06 15:36:30|5759.43|5759.43|5759.43|5759.43|5759.43|5759.43|5759.43|5759.43|0
1638805000000|2021-12-06 15:36:40|5759.1|5759.1|5759.1|5759.1|5759.1|5759.1|5759.1|5759.1|0
1638805030000|2021-12-06 15:37:10|5760.88|5760.88|5762.66|5762.66|5762.66|5762.66|5760.88|5760.88|0
1638805060000|2021-12-06 15:37:40|5764.44|5764.44|5764.44|5764.44|5764.44|5764.44|5764.44|5764.44|0
1638805150000|2021-12-06 15:39:10|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|0
1638805170000|2021-12-06 15:39:30|5760.88|5760.88|5760.88|5760.88|5760.88|5760.88|5760.88|5760.88|0
1638805250000|2021-12-06 15:40:50|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|5762.66|0
1638805270000|2021-12-06 15:41:10|5764.44|5764.44|5764.76|5764.76|5764.76|5764.76|5764.44|5764.44|0
1638805300000|2021-12-06 15:41:40|5762.98|5762.98|5762.98|5762.98|5762.98|5762.98|5762.98|5762.98|0
1638805310000|2021-12-06 15:41:50|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1638805400000|2021-12-06 15:43:20|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|0
1638805410000|2021-12-06 15:43:30|5758.45|5758.45|5758.45|5758.45|5758.45|5758.45|5758.45|5758.45|0
1638805420000|2021-12-06 15:43:40|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|0
1638805450000|2021-12-06 15:44:10|5757.16|5757.16|5757.48|5757.48|5757.48|5757.48|5757.16|5757.16|0
1638805500000|2021-12-06 15:45:00|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|0
1638805580000|2021-12-06 15:46:20|5759.91|5759.91|5765.25|5765.25|5765.25|5765.25|5759.91|5759.91|0
1638805640000|2021-12-06 15:47:20|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|0
1638805660000|2021-12-06 15:47:40|5761.36|5761.36|5761.36|5761.36|5761.36|5761.36|5761.36|5761.36|0
1638805770000|2021-12-06 15:49:30|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|0
1638805780000|2021-12-06 15:49:40|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|0
1638805810000|2021-12-06 15:50:10|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|0
1638805840000|2021-12-06 15:50:40|5764.27|5764.27|5764.27|5764.27|5764.27|5764.27|5764.27|5764.27|0
1638805890000|2021-12-06 15:51:30|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|0
1638805900000|2021-12-06 15:51:40|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|0
1638805930000|2021-12-06 15:52:10|5760.39|5760.39|5760.39|5760.39|5760.39|5760.39|5760.39|5760.39|0
1638806020000|2021-12-06 15:53:40|5758.61|5758.61|5758.61|5758.61|5758.61|5758.61|5758.61|5758.61|0
1638806040000|2021-12-06 15:54:00|5759.26|5759.26|5764.6|5764.6|5764.6|5764.6|5759.26|5759.26|0
1638806080000|2021-12-06 15:54:40|5766.38|5766.38|5768.16|5768.16|5768.16|5768.16|5766.38|5766.38|0
1638806090000|2021-12-06 15:54:50|5766.38|5766.38|5766.38|5766.38|5766.38|5766.38|5766.38|5766.38|0
1638806100000|2021-12-06 15:55:00|5764.6|5764.6|5762.82|5762.82|5764.6|5764.6|5762.82|5762.82|0
1638806180000|2021-12-06 15:56:20|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|0
1638806270000|2021-12-06 15:57:50|5762.82|5762.82|5762.82|5762.82|5762.82|5762.82|5762.82|5762.82|0
1638806350000|2021-12-06 15:59:10|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|0
1638806400000|2021-12-06 16:00:00|5762.82|5762.82|5761.04|5761.04|5762.82|5762.82|5761.04|5761.04|0
1638806430000|2021-12-06 16:00:30|5759.26|5759.26|5759.26|5759.26|5761.04|5761.04|5759.26|5759.26|0
1638806440000|2021-12-06 16:00:40|5759.91|5759.91|5759.91|5759.91|5759.91|5759.91|5759.91|5759.91|0
1638806590000|2021-12-06 16:03:10|5758.13|5758.13|5758.13|5758.13|5758.13|5758.13|5758.13|5758.13|0
1638806600000|2021-12-06 16:03:20|5756.84|5756.84|5756.84|5756.84|5756.84|5756.84|5756.51|5756.51|0
1638806620000|2021-12-06 16:03:40|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|0
1638806660000|2021-12-06 16:04:20|5755.38|5755.38|5755.38|5755.38|5755.38|5755.38|5755.38|5755.38|0
1638806670000|2021-12-06 16:04:30|5757.16|5757.16|5758.94|5758.94|5758.94|5758.94|5757.16|5757.16|0
1638806680000|2021-12-06 16:04:40|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|0
1638806690000|2021-12-06 16:04:50|5755.38|5755.38|5755.38|5755.38|5755.38|5755.38|5755.38|5755.38|0
1638806750000|2021-12-06 16:05:50|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|5755.06|0
1638806950000|2021-12-06 16:09:10|5756.84|5756.84|5757.81|5757.81|5757.81|5757.81|5756.84|5756.84|0
1638806960000|2021-12-06 16:09:20|5759.59|5759.59|5761.36|5761.36|5761.36|5761.36|5759.59|5759.59|0
1638807070000|2021-12-06 16:11:10|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|5759.59|0
1638807080000|2021-12-06 16:11:20|5759.91|5759.91|5761.04|5761.04|5761.04|5761.04|5759.26|5759.26|0
1638807130000|2021-12-06 16:12:10|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1638807150000|2021-12-06 16:12:30|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|5761.69|0
1638807160000|2021-12-06 16:12:40|5762.01|5762.01|5760.23|5760.23|5762.01|5762.01|5760.23|5760.23|0
1638807170000|2021-12-06 16:12:50|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1638807180000|2021-12-06 16:13:00|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|0
1638807200000|2021-12-06 16:13:20|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|5762.01|0
1638807230000|2021-12-06 16:13:50|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|0
1638807240000|2021-12-06 16:14:00|5760.56|5760.56|5760.88|5760.88|5760.88|5760.88|5760.56|5760.56|0
1638807260000|2021-12-06 16:14:20|5762.66|5762.66|5764.76|5764.76|5764.76|5764.76|5762.66|5762.66|0
1638807350000|2021-12-06 16:15:50|5765.08|5765.08|5765.08|5765.08|5765.08|5765.08|5765.08|5765.08|0
1638807390000|2021-12-06 16:16:30|5763.31|5763.31|5763.31|5763.31|5763.31|5763.31|5763.31|5763.31|0
1638807410000|2021-12-06 16:16:50|5766.86|5766.86|5766.86|5766.86|5766.86|5766.86|5766.86|5766.86|0
1638807420000|2021-12-06 16:17:00|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|0
1638807540000|2021-12-06 16:19:00|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|0
1638807550000|2021-12-06 16:19:10|5770.74|5770.74|5771.88|5771.88|5771.88|5771.88|5770.1|5770.1|0
1638807560000|2021-12-06 16:19:20|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|0
1638807580000|2021-12-06 16:19:40|5774.3|5774.3|5776.08|5776.08|5776.08|5776.08|5774.3|5774.3|0
1638807590000|2021-12-06 16:19:50|5772.52|5772.52|5774.3|5774.3|5774.3|5774.3|5772.52|5772.52|0
1638807610000|2021-12-06 16:20:10|5773.65|5773.65|5773.65|5773.65|5773.65|5773.65|5773.65|5773.65|0
1638807620000|2021-12-06 16:20:20|5775.43|5775.43|5773.65|5773.65|5775.43|5775.43|5773.65|5773.65|0
1638807630000|2021-12-06 16:20:30|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|0
1638807650000|2021-12-06 16:20:50|5776.08|5776.08|5776.08|5776.08|5776.08|5776.08|5776.08|5776.08|0
1638807660000|2021-12-06 16:21:00|5775.76|5775.76|5773.98|5773.98|5775.76|5775.76|5773.98|5773.98|0
1638807680000|2021-12-06 16:21:20|5772.2|5772.2|5772.2|5772.2|5772.2|5772.2|5772.2|5772.2|0
1638807730000|2021-12-06 16:22:10|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|0
1638807750000|2021-12-06 16:22:30|5769.77|5769.77|5769.77|5769.77|5769.77|5769.77|5769.77|5769.77|0
1638807780000|2021-12-06 16:23:00|5768|5768|5768|5768|5768|5768|5768|5768|0
1638807820000|2021-12-06 16:23:40|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|0
1638807830000|2021-12-06 16:23:50|5766.86|5766.86|5766.86|5766.86|5766.86|5766.86|5766.86|5766.86|0
1638807880000|2021-12-06 16:24:40|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|0
1638807900000|2021-12-06 16:25:00|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|0
1638807920000|2021-12-06 16:25:20|5770.1|5770.1|5770.1|5770.1|5770.1|5770.1|5770.1|5770.1|0
1638807940000|2021-12-06 16:25:40|5770.74|5770.74|5770.74|5770.74|5770.74|5770.74|5770.74|5770.74|0
1638808030000|2021-12-06 16:27:10|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|0
1638808040000|2021-12-06 16:27:20|5770.74|5770.74|5772.52|5772.52|5772.52|5772.52|5770.74|5770.74|0
1638808070000|2021-12-06 16:27:50|5772.2|5772.2|5772.52|5772.52|5772.52|5772.52|5772.2|5772.2|0
1638808140000|2021-12-06 16:29:00|5770.74|5770.74|5767.19|5767.19|5770.74|5770.74|5767.19|5767.19|0
1638808150000|2021-12-06 16:29:10|5768.97|5768.97|5769.61|5769.61|5769.61|5769.61|5767.83|5767.83|0
1638808160000|2021-12-06 16:29:20|5771.39|5771.39|5774.63|5774.63|5776.25|5776.25|5771.39|5771.39|0
1638808170000|2021-12-06 16:29:30|5776.25|5776.25|5770.75|5770.75|5776.25|5776.25|5770.75|5770.75|0
1638808180000|2021-12-06 16:29:40|5770.91|5770.91|5772.69|5772.69|5772.69|5772.69|5768.97|5768.97|0
1638808190000|2021-12-06 16:29:50|5771.72|5771.72|5767.19|5767.19|5772.69|5772.69|5767.19|5767.19|0
1638864900000|2021-12-07 08:15:00|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|5790.97|0
1638864940000|2021-12-07 08:15:40|5790.32|5790.32|5790.32|5790.32|5790.32|5790.32|5790.32|5790.32|0
1638864950000|2021-12-07 08:15:50|5790.64|5790.64|5790.64|5790.64|5790.64|5790.64|5790.64|5790.64|0
1638864990000|2021-12-07 08:16:30|5789.35|5789.35|5791.13|5791.13|5791.13|5791.13|5789.35|5789.35|0
1638865000000|2021-12-07 08:16:40|5794.68|5794.68|5794.68|5794.68|5794.68|5794.68|5794.68|5794.68|0
1638865020000|2021-12-07 08:17:00|5796.46|5796.46|5797.76|5797.76|5797.76|5797.76|5796.46|5796.46|0
1638865060000|2021-12-07 08:17:40|5799.05|5799.05|5800.02|5800.02|5800.02|5800.02|5799.05|5799.05|0
1638865070000|2021-12-07 08:17:50|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|5801.32|0
1638865080000|2021-12-07 08:18:00|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|0
1638865090000|2021-12-07 08:18:10|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|0
1638865110000|2021-12-07 08:18:30|5806.65|5806.65|5808.76|5808.76|5810.21|5810.21|5806.65|5806.65|0
1638865140000|2021-12-07 08:19:00|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|5810.53|0
1638865150000|2021-12-07 08:19:10|5808.27|5808.27|5806.49|5806.49|5808.27|5808.27|5806.49|5806.49|0
1638865170000|2021-12-07 08:19:30|5810.05|5810.05|5810.05|5810.05|5810.05|5810.05|5810.05|5810.05|0
1638865180000|2021-12-07 08:19:40|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|0
1638865190000|2021-12-07 08:19:50|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|0
1638865200000|2021-12-07 08:20:00|5813.6|5813.6|5810.05|5810.05|5813.6|5813.6|5810.05|5810.05|0
1638865210000|2021-12-07 08:20:10|5811.83|5811.83|5811.83|5811.83|5811.83|5811.83|5811.83|5811.83|0
1638865230000|2021-12-07 08:20:30|5815.38|5815.38|5815.06|5815.06|5815.38|5815.38|5815.06|5815.06|0
1638865240000|2021-12-07 08:20:40|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|0
1638865280000|2021-12-07 08:21:20|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|0
1638865290000|2021-12-07 08:21:30|5810.69|5810.69|5811.66|5811.66|5811.66|5811.66|5810.69|5810.69|0
1638865300000|2021-12-07 08:21:40|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1638865310000|2021-12-07 08:21:50|5810.04|5810.04|5809.4|5809.4|5810.04|5810.04|5809.4|5809.4|0
1638865340000|2021-12-07 08:22:20|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1638865380000|2021-12-07 08:23:00|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|0
1638865400000|2021-12-07 08:23:20|5808.75|5808.75|5808.43|5808.43|5808.75|5808.75|5808.43|5808.43|0
1638865410000|2021-12-07 08:23:30|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|5809.4|0
1638865440000|2021-12-07 08:24:00|5810.37|5810.37|5813.93|5813.93|5813.93|5813.93|5810.37|5810.37|0
1638865460000|2021-12-07 08:24:20|5814.57|5814.57|5811.01|5811.01|5814.57|5814.57|5811.01|5811.01|0
1638865490000|2021-12-07 08:24:50|5807.46|5807.46|5807.46|5807.46|5807.46|5807.46|5807.46|5807.46|0
1638865500000|2021-12-07 08:25:00|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|0
1638865510000|2021-12-07 08:25:10|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|0
1638865540000|2021-12-07 08:25:40|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|0
1638865560000|2021-12-07 08:26:00|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|0
1638865580000|2021-12-07 08:26:20|5814.09|5814.09|5814.42|5814.42|5814.42|5814.42|5814.09|5814.09|0
1638865590000|2021-12-07 08:26:30|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|0
1638865620000|2021-12-07 08:27:00|5814.42|5814.42|5812.64|5812.64|5814.42|5814.42|5812.64|5812.64|0
1638865660000|2021-12-07 08:27:40|5810.05|5810.05|5810.05|5810.05|5810.05|5810.05|5810.05|5810.05|0
1638865680000|2021-12-07 08:28:00|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|0
1638865720000|2021-12-07 08:28:40|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|0
1638865740000|2021-12-07 08:29:00|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|0
1638865800000|2021-12-07 08:30:00|5807.14|5807.14|5807.14|5807.14|5807.14|5807.14|5807.14|5807.14|0
1638865820000|2021-12-07 08:30:20|5805.36|5805.36|5805.36|5805.36|5805.36|5805.36|5805.36|5805.36|0
1638865840000|2021-12-07 08:30:40|5801.8|5801.8|5800.35|5800.35|5801.8|5801.8|5800.02|5800.02|0
1638865880000|2021-12-07 08:31:20|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|0
1638865910000|2021-12-07 08:31:50|5799.21|5799.21|5806.33|5806.33|5806.33|5806.33|5799.21|5799.21|0
1638866010000|2021-12-07 08:33:30|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|0
1638866030000|2021-12-07 08:33:50|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|0
1638866050000|2021-12-07 08:34:10|5809.89|5809.89|5809.24|5809.24|5809.89|5809.89|5809.24|5809.24|0
1638866090000|2021-12-07 08:34:50|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|0
1638866100000|2021-12-07 08:35:00|5806.17|5806.17|5806.17|5806.17|5806.17|5806.17|5806.17|5806.17|0
1638866120000|2021-12-07 08:35:20|5804.39|5804.39|5804.39|5804.39|5804.39|5804.39|5804.39|5804.39|0
1638866160000|2021-12-07 08:36:00|5805.03|5805.03|5805.68|5805.68|5805.68|5805.68|5805.03|5805.03|0
1638866210000|2021-12-07 08:36:50|5802.12|5802.12|5802.12|5802.12|5802.12|5802.12|5802.12|5802.12|0
1638866250000|2021-12-07 08:37:30|5799.53|5799.53|5799.53|5799.53|5799.53|5799.53|5799.53|5799.53|0
1638866310000|2021-12-07 08:38:30|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|0
1638866320000|2021-12-07 08:38:40|5804.55|5804.55|5806.33|5806.33|5806.33|5806.33|5804.55|5804.55|0
1638866340000|2021-12-07 08:39:00|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|0
1638866360000|2021-12-07 08:39:20|5805.19|5805.19|5804.22|5804.22|5805.19|5805.19|5804.22|5804.22|0
1638866430000|2021-12-07 08:40:30|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|5804.87|0
1638866460000|2021-12-07 08:41:00|5805.52|5805.52|5804.87|5804.87|5805.52|5805.52|5804.87|5804.87|0
1638866470000|2021-12-07 08:41:10|5806.65|5806.65|5806.65|5806.65|5806.65|5806.65|5806.65|5806.65|0
1638866510000|2021-12-07 08:41:50|5807.3|5807.3|5807.3|5807.3|5807.3|5807.3|5807.3|5807.3|0
1638866550000|2021-12-07 08:42:30|5809.08|5809.08|5810.85|5810.85|5810.85|5810.85|5809.08|5809.08|0
1638866610000|2021-12-07 08:43:30|5807.3|5807.3|5807.3|5807.3|5807.3|5807.3|5807.3|5807.3|0
1638866640000|2021-12-07 08:44:00|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|5810.85|0
1638866650000|2021-12-07 08:44:10|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|0
1638866780000|2021-12-07 08:46:20|5808.91|5808.91|5807.94|5807.94|5808.91|5808.91|5807.94|5807.94|0
1638866910000|2021-12-07 08:48:30|5809.72|5809.72|5811.5|5811.5|5811.5|5811.5|5809.72|5809.72|0
1638866930000|2021-12-07 08:48:50|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|0
1638866940000|2021-12-07 08:49:00|5811.5|5811.5|5810.53|5810.53|5811.82|5811.82|5810.53|5810.53|0
1638866970000|2021-12-07 08:49:30|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|0
1638866980000|2021-12-07 08:49:40|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|0
1638866990000|2021-12-07 08:49:50|5813.12|5813.12|5812.47|5812.47|5813.12|5813.12|5812.47|5812.47|0
1638867150000|2021-12-07 08:52:30|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|0
1638867170000|2021-12-07 08:52:50|5807.62|5807.62|5807.62|5807.62|5807.62|5807.62|5807.62|5807.62|0
1638867220000|2021-12-07 08:53:40|5805.84|5805.84|5805.84|5805.84|5805.84|5805.84|5805.84|5805.84|0
1638867240000|2021-12-07 08:54:00|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|0
1638867260000|2021-12-07 08:54:20|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|0
1638867300000|2021-12-07 08:55:00|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|0
1638867320000|2021-12-07 08:55:20|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|5809.72|0
1638867440000|2021-12-07 08:57:20|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|5811.5|0
1638867460000|2021-12-07 08:57:40|5807.94|5807.94|5799.05|5799.05|5807.94|5807.94|5799.05|5799.05|0
1638867470000|2021-12-07 08:57:50|5800.83|5800.83|5800.83|5800.83|5800.83|5800.83|5800.83|5800.83|0
1638867480000|2021-12-07 08:58:00|5802.61|5802.61|5802.61|5802.61|5802.61|5802.61|5802.61|5802.61|0
1638867500000|2021-12-07 08:58:20|5804.39|5804.39|5804.39|5804.39|5804.39|5804.39|5804.39|5804.39|0
1638867510000|2021-12-07 08:58:30|5806.17|5806.17|5807.14|5807.14|5807.14|5807.14|5806.17|5806.17|0
1638867520000|2021-12-07 08:58:40|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|0
1638867530000|2021-12-07 08:58:50|5807.14|5807.14|5807.14|5807.14|5807.14|5807.14|5807.14|5807.14|0
1638867540000|2021-12-07 08:59:00|5808.92|5808.92|5810.53|5810.53|5810.53|5810.53|5808.92|5808.92|0
1638867600000|2021-12-07 09:00:00|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|0
1638867650000|2021-12-07 09:00:50|5806.98|5806.98|5806.98|5806.98|5806.98|5806.98|5806.98|5806.98|0
1638867690000|2021-12-07 09:01:30|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|5805.2|0
1638867700000|2021-12-07 09:01:40|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|0
1638867880000|2021-12-07 09:04:40|5801.8|5801.8|5801.8|5801.8|5801.8|5801.8|5801.8|5801.8|0
1638867900000|2021-12-07 09:05:00|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|0
1638867930000|2021-12-07 09:05:30|5805.36|5805.36|5801.8|5801.8|5805.36|5805.36|5801.8|5801.8|0
1638867950000|2021-12-07 09:05:50|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|0
1638867970000|2021-12-07 09:06:10|5807.14|5807.14|5808.92|5808.92|5808.92|5808.92|5807.14|5807.14|0
1638867980000|2021-12-07 09:06:20|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1638868140000|2021-12-07 09:09:00|5807.14|5807.14|5807.14|5807.14|5807.14|5807.14|5807.14|5807.14|0
1638868160000|2021-12-07 09:09:20|5807.78|5807.78|5811.34|5811.34|5811.34|5811.34|5807.78|5807.78|0
1638868200000|2021-12-07 09:10:00|5807.78|5807.78|5806.01|5806.01|5807.78|5807.78|5804.23|5804.23|0
1638868240000|2021-12-07 09:10:40|5804.23|5804.23|5803.58|5803.58|5804.23|5804.23|5803.58|5803.58|0
1638868330000|2021-12-07 09:12:10|5800.02|5800.02|5800.02|5800.02|5800.02|5800.02|5800.02|5800.02|0
1638868380000|2021-12-07 09:13:00|5796.46|5796.46|5794.69|5794.69|5796.46|5796.46|5794.69|5794.69|0
1638868390000|2021-12-07 09:13:10|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|5796.46|0
1638868430000|2021-12-07 09:13:50|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|0
1638868440000|2021-12-07 09:14:00|5789.35|5789.35|5791.13|5791.13|5791.13|5791.13|5789.35|5789.35|0
1638868480000|2021-12-07 09:14:40|5790.8|5790.8|5790.8|5790.8|5790.8|5790.8|5790.8|5790.8|0
1638868500000|2021-12-07 09:15:00|5789.03|5789.03|5790.8|5790.8|5790.8|5790.8|5789.03|5789.03|0
1638868510000|2021-12-07 09:15:10|5790.16|5790.16|5784.17|5784.17|5790.16|5790.16|5784.17|5784.17|0
1638868530000|2021-12-07 09:15:30|5787.73|5787.73|5787.73|5787.73|5787.73|5787.73|5787.73|5787.73|0
1638868560000|2021-12-07 09:16:00|5788.38|5788.38|5788.38|5788.38|5788.38|5788.38|5788.38|5788.38|0
1638868570000|2021-12-07 09:16:10|5790.16|5790.16|5788.38|5788.38|5790.16|5790.16|5788.38|5788.38|0
1638868590000|2021-12-07 09:16:30|5790.16|5790.16|5790.16|5790.16|5790.16|5790.16|5790.16|5790.16|0
1638868700000|2021-12-07 09:18:20|5789.19|5789.19|5789.19|5789.19|5789.19|5789.19|5789.19|5789.19|0
1638868760000|2021-12-07 09:19:20|5787.41|5787.41|5787.41|5787.41|5787.41|5787.41|5787.41|5787.41|0
1638868800000|2021-12-07 09:20:00|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|5785.63|0
1638868890000|2021-12-07 09:21:30|5784.98|5784.98|5784.98|5784.98|5784.98|5784.98|5784.98|5784.98|0
1638869000000|2021-12-07 09:23:20|5789.19|5789.19|5789.51|5789.51|5789.83|5789.83|5789.19|5789.19|0
1638869020000|2021-12-07 09:23:40|5789.83|5789.83|5789.83|5789.83|5789.83|5789.83|5789.83|5789.83|0
1638869040000|2021-12-07 09:24:00|5788.05|5788.05|5786.28|5786.28|5789.83|5789.83|5786.28|5786.28|0
1638869050000|2021-12-07 09:24:10|5788.05|5788.05|5789.83|5789.83|5789.83|5789.83|5788.05|5788.05|0
1638869060000|2021-12-07 09:24:20|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|0
1638869090000|2021-12-07 09:24:50|5789.83|5789.83|5789.83|5789.83|5789.83|5789.83|5789.83|5789.83|0
1638869130000|2021-12-07 09:25:30|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|0
1638869180000|2021-12-07 09:26:20|5789.83|5789.83|5789.83|5789.83|5789.83|5789.83|5789.83|5789.83|0
1638869300000|2021-12-07 09:28:20|5787.24|5787.24|5781.91|5781.91|5787.24|5787.24|5781.91|5781.91|0
1638869310000|2021-12-07 09:28:30|5783.69|5783.69|5783.69|5783.69|5783.69|5783.69|5783.69|5783.69|0
1638869320000|2021-12-07 09:28:40|5781.91|5781.91|5781.91|5781.91|5781.91|5781.91|5781.91|5781.91|0
1638869440000|2021-12-07 09:30:40|5783.69|5783.69|5783.69|5783.69|5783.69|5783.69|5783.69|5783.69|0
1638869490000|2021-12-07 09:31:30|5782.72|5782.72|5779.16|5779.16|5782.72|5782.72|5779.16|5779.16|0
1638869500000|2021-12-07 09:31:40|5775.6|5775.6|5775.6|5775.6|5775.6|5775.6|5775.6|5775.6|0
1638869630000|2021-12-07 09:33:50|5775.92|5775.92|5775.92|5775.92|5775.92|5775.92|5775.92|5775.92|0
1638869640000|2021-12-07 09:34:00|5774.15|5774.15|5770.59|5770.59|5774.15|5774.15|5770.59|5770.59|0
1638869690000|2021-12-07 09:34:50|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|5765.25|0
1638869740000|2021-12-07 09:35:40|5763.96|5763.96|5763.96|5763.96|5763.96|5763.96|5763.96|5763.96|0
1638869750000|2021-12-07 09:35:50|5764.93|5764.93|5770.26|5770.26|5770.26|5770.26|5764.93|5764.93|0
1638869760000|2021-12-07 09:36:00|5770.59|5770.59|5770.59|5770.59|5770.59|5770.59|5770.59|5770.59|0
1638869810000|2021-12-07 09:36:50|5772.37|5772.37|5781.26|5781.26|5781.26|5781.26|5772.37|5772.37|0
1638869820000|2021-12-07 09:37:00|5783.04|5783.04|5784.82|5784.82|5784.82|5784.82|5783.04|5783.04|0
1638869830000|2021-12-07 09:37:10|5786.6|5786.6|5786.6|5786.6|5786.6|5786.6|5786.6|5786.6|0
1638869850000|2021-12-07 09:37:30|5783.04|5783.04|5788.38|5788.38|5788.38|5788.38|5783.04|5783.04|0
1638869870000|2021-12-07 09:37:50|5788.7|5788.7|5788.7|5788.7|5788.7|5788.7|5788.7|5788.7|0
1638869880000|2021-12-07 09:38:00|5786.92|5786.92|5784.01|5784.01|5787.57|5787.57|5784.01|5784.01|0
1638869910000|2021-12-07 09:38:30|5787.57|5787.57|5791.13|5791.13|5791.13|5791.13|5787.57|5787.57|0
1638869920000|2021-12-07 09:38:40|5789.35|5789.35|5789.35|5789.35|5789.35|5789.35|5789.35|5789.35|0
1638869950000|2021-12-07 09:39:10|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|0
1638870050000|2021-12-07 09:40:50|5794.68|5794.68|5796.46|5796.46|5796.46|5796.46|5794.68|5794.68|0
1638870060000|2021-12-07 09:41:00|5794.68|5794.68|5796.46|5796.46|5796.46|5796.46|5794.68|5794.68|0
1638870070000|2021-12-07 09:41:10|5797.43|5797.43|5795.81|5795.81|5797.43|5797.43|5795.81|5795.81|0
1638870090000|2021-12-07 09:41:30|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|0
1638870100000|2021-12-07 09:41:40|5796.95|5796.95|5796.95|5796.95|5796.95|5796.95|5796.95|5796.95|0
1638870150000|2021-12-07 09:42:30|5795.17|5795.17|5795.17|5795.17|5795.17|5795.17|5795.17|5795.17|0
1638870170000|2021-12-07 09:42:50|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|5793.39|0
1638870250000|2021-12-07 09:44:10|5794.04|5794.04|5794.04|5794.04|5794.04|5794.04|5794.04|5794.04|0
1638870280000|2021-12-07 09:44:40|5795.81|5795.81|5797.59|5797.59|5797.59|5797.59|5795.81|5795.81|0
1638870290000|2021-12-07 09:44:50|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|0
1638870300000|2021-12-07 09:45:00|5799.7|5799.7|5799.7|5799.7|5799.7|5799.7|5799.7|5799.7|0
1638870390000|2021-12-07 09:46:30|5797.92|5797.92|5797.92|5797.92|5797.92|5797.92|5797.92|5797.92|0
1638870490000|2021-12-07 09:48:10|5801.47|5801.47|5803.25|5803.25|5803.25|5803.25|5801.47|5801.47|0
1638870520000|2021-12-07 09:48:40|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|0
1638870600000|2021-12-07 09:50:00|5800.67|5800.67|5798.89|5798.89|5800.67|5800.67|5798.89|5798.89|0
1638870610000|2021-12-07 09:50:10|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|0
1638870660000|2021-12-07 09:51:00|5795.81|5795.81|5796.14|5796.14|5796.79|5796.79|5795.81|5795.81|0
1638870700000|2021-12-07 09:51:40|5795.81|5795.81|5795.81|5795.81|5795.81|5795.81|5795.81|5795.81|0
1638870750000|2021-12-07 09:52:30|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|5797.11|0
1638870850000|2021-12-07 09:54:10|5795.33|5795.33|5795.33|5795.33|5795.33|5795.33|5795.33|5795.33|0
1638870870000|2021-12-07 09:54:30|5797.11|5797.11|5798.89|5798.89|5798.89|5798.89|5797.11|5797.11|0
1638870920000|2021-12-07 09:55:20|5799.86|5799.86|5799.86|5799.86|5799.86|5799.86|5799.86|5799.86|0
1638870970000|2021-12-07 09:56:10|5799.53|5799.53|5799.53|5799.53|5799.53|5799.53|5799.53|5799.53|0
1638871000000|2021-12-07 09:56:40|5788.86|5788.86|5788.86|5788.86|5788.86|5788.86|5788.86|5788.86|0
1638871080000|2021-12-07 09:58:00|5787.08|5787.08|5785.31|5785.31|5787.08|5787.08|5785.31|5785.31|0
1638871100000|2021-12-07 09:58:20|5784.66|5784.66|5784.66|5784.66|5784.66|5784.66|5784.66|5784.66|0
1638871140000|2021-12-07 09:59:00|5782.88|5782.88|5782.88|5782.88|5782.88|5782.88|5782.88|5782.88|0
1638871180000|2021-12-07 09:59:40|5784.66|5784.66|5782.88|5782.88|5784.66|5784.66|5782.88|5782.88|0
1638871190000|2021-12-07 09:59:50|5784.66|5784.66|5784.66|5784.66|5784.66|5784.66|5784.66|5784.66|0
1638871220000|2021-12-07 10:00:20|5786.44|5786.44|5786.44|5786.44|5786.44|5786.44|5786.44|5786.44|0
1638871230000|2021-12-07 10:00:30|5788.22|5788.22|5789.99|5789.99|5789.99|5789.99|5788.22|5788.22|0
1638871240000|2021-12-07 10:00:40|5791.77|5791.77|5789.99|5789.99|5791.77|5791.77|5789.99|5789.99|0
1638871290000|2021-12-07 10:01:30|5791.77|5791.77|5791.77|5791.77|5791.77|5791.77|5791.77|5791.77|0
1638871360000|2021-12-07 10:02:40|5793.55|5793.55|5797.11|5797.11|5797.11|5797.11|5793.55|5793.55|0
1638871420000|2021-12-07 10:03:40|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|0
1638871530000|2021-12-07 10:05:30|5795.01|5795.01|5797.92|5797.92|5800.34|5800.34|5795.01|5795.01|0
1638871540000|2021-12-07 10:05:40|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|0
1638871580000|2021-12-07 10:06:20|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|0
1638871660000|2021-12-07 10:07:40|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|5791.13|0
1638871670000|2021-12-07 10:07:50|5792.9|5792.9|5794.68|5794.68|5794.68|5794.68|5792.9|5792.9|0
1638871780000|2021-12-07 10:09:40|5794.04|5794.04|5797.59|5797.59|5797.59|5797.59|5794.04|5794.04|0
1638871790000|2021-12-07 10:09:50|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|0
1638871800000|2021-12-07 10:10:00|5801.15|5801.15|5801.15|5801.15|5801.15|5801.15|5801.15|5801.15|0
1638871870000|2021-12-07 10:11:10|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|0
1638872040000|2021-12-07 10:14:00|5796.95|5796.95|5796.95|5796.95|5796.95|5796.95|5796.95|5796.95|0
1638872060000|2021-12-07 10:14:20|5797.27|5797.27|5797.92|5797.92|5797.92|5797.92|5797.27|5797.27|0
1638872070000|2021-12-07 10:14:30|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|5798.24|0
1638872090000|2021-12-07 10:14:50|5801.8|5801.8|5801.8|5801.8|5801.8|5801.8|5801.8|5801.8|0
1638872100000|2021-12-07 10:15:00|5802.45|5802.45|5802.45|5802.45|5802.45|5802.45|5802.45|5802.45|0
1638872140000|2021-12-07 10:15:40|5800.67|5800.67|5800.67|5800.67|5800.67|5800.67|5800.67|5800.67|0
1638872200000|2021-12-07 10:16:40|5800.02|5800.02|5800.02|5800.02|5800.02|5800.02|5800.02|5800.02|0
1638872270000|2021-12-07 10:17:50|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|5803.58|0
1638872310000|2021-12-07 10:18:30|5804.22|5804.22|5804.87|5804.87|5804.87|5804.87|5804.22|5804.22|0
1638872340000|2021-12-07 10:19:00|5803.09|5803.09|5804.87|5804.87|5804.87|5804.87|5803.09|5803.09|0
1638872360000|2021-12-07 10:19:20|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|5804.55|0
1638872400000|2021-12-07 10:20:00|5800.99|5800.99|5799.21|5799.21|5800.99|5800.99|5799.21|5799.21|0
1638872440000|2021-12-07 10:20:40|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|0
1638872500000|2021-12-07 10:21:40|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|0
1638872530000|2021-12-07 10:22:10|5797.59|5797.59|5799.37|5799.37|5799.37|5799.37|5797.59|5797.59|0
1638872540000|2021-12-07 10:22:20|5801.15|5801.15|5800.83|5800.83|5801.15|5801.15|5800.83|5800.83|0
1638872560000|2021-12-07 10:22:40|5797.27|5797.27|5797.27|5797.27|5797.27|5797.27|5797.27|5797.27|0
1638872760000|2021-12-07 10:26:00|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|5799.05|0
1638872780000|2021-12-07 10:26:20|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|5799.37|0
1638872810000|2021-12-07 10:26:50|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|5797.59|0
1638872940000|2021-12-07 10:29:00|5795.81|5795.81|5790.48|5790.48|5795.81|5795.81|5790.48|5790.48|0
1638873020000|2021-12-07 10:30:20|5786.92|5786.92|5790.48|5790.48|5790.48|5790.48|5786.92|5786.92|0
1638873070000|2021-12-07 10:31:10|5790.8|5790.8|5790.8|5790.8|5790.8|5790.8|5790.8|5790.8|0
1638873190000|2021-12-07 10:33:10|5792.58|5792.58|5796.14|5796.14|5796.14|5796.14|5792.58|5792.58|0
1638873230000|2021-12-07 10:33:50|5794.36|5794.36|5794.36|5794.36|5794.36|5794.36|5794.36|5794.36|0
1638873370000|2021-12-07 10:36:10|5796.14|5796.14|5803.9|5803.9|5803.9|5803.9|5796.14|5796.14|0
1638873420000|2021-12-07 10:37:00|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|5804.22|0
1638873480000|2021-12-07 10:38:00|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|5803.9|0
1638873500000|2021-12-07 10:38:20|5800.34|5800.34|5800.34|5800.34|5800.34|5800.34|5800.34|5800.34|0
1638873580000|2021-12-07 10:39:40|5802.12|5802.12|5802.77|5802.77|5803.09|5803.09|5802.12|5802.12|0
1638873610000|2021-12-07 10:40:10|5803.42|5803.42|5803.74|5803.74|5803.74|5803.74|5803.42|5803.42|0
1638873620000|2021-12-07 10:40:20|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|5805.52|0
1638873720000|2021-12-07 10:42:00|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|5806.49|0
1638873770000|2021-12-07 10:42:50|5804.71|5804.71|5804.71|5804.71|5804.71|5804.71|5804.71|5804.71|0
1638873820000|2021-12-07 10:43:40|5802.93|5802.93|5802.93|5802.93|5802.93|5802.93|5802.93|5802.93|0
1638873880000|2021-12-07 10:44:40|5803.58|5803.58|5803.9|5803.9|5803.9|5803.9|5803.58|5803.58|0
1638873920000|2021-12-07 10:45:20|5802.12|5802.12|5802.12|5802.12|5802.12|5802.12|5802.12|5802.12|0
1638873940000|2021-12-07 10:45:40|5805.68|5805.68|5805.68|5805.68|5805.68|5805.68|5805.68|5805.68|0
1638874090000|2021-12-07 10:48:10|5809.24|5809.24|5807.46|5807.46|5809.24|5809.24|5807.46|5807.46|0
1638874110000|2021-12-07 10:48:30|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|0
1638874200000|2021-12-07 10:50:00|5809.89|5809.89|5810.53|5810.53|5810.53|5810.53|5809.89|5809.89|0
1638874220000|2021-12-07 10:50:20|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|0
1638874230000|2021-12-07 10:50:30|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|0
1638874260000|2021-12-07 10:51:00|5812.31|5812.31|5813.28|5813.28|5813.28|5813.28|5812.31|5812.31|0
1638874320000|2021-12-07 10:52:00|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|0
1638874400000|2021-12-07 10:53:20|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|0
1638874430000|2021-12-07 10:53:50|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|0
1638874440000|2021-12-07 10:54:00|5810.86|5810.86|5811.18|5811.18|5811.18|5811.18|5810.86|5810.86|0
1638874480000|2021-12-07 10:54:40|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|0
1638874560000|2021-12-07 10:56:00|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1638874570000|2021-12-07 10:56:10|5815.71|5815.71|5815.71|5815.71|5815.71|5815.71|5815.71|5815.71|0
1638874690000|2021-12-07 10:58:10|5814.74|5814.74|5815.06|5815.06|5815.06|5815.06|5814.74|5814.74|0
1638874720000|2021-12-07 10:58:40|5816.84|5816.84|5819.27|5819.27|5819.27|5819.27|5816.84|5816.84|0
1638874780000|2021-12-07 10:59:40|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1638874790000|2021-12-07 10:59:50|5819.59|5819.59|5819.59|5819.59|5819.59|5819.59|5819.59|5819.59|0
1638874800000|2021-12-07 11:00:00|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|0
1638874980000|2021-12-07 11:03:00|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1638875070000|2021-12-07 11:04:30|5823.47|5823.47|5825.58|5825.58|5825.58|5825.58|5823.47|5823.47|0
1638875080000|2021-12-07 11:04:40|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|0
1638875100000|2021-12-07 11:05:00|5825.58|5825.58|5823.8|5823.8|5825.58|5825.58|5823.8|5823.8|0
1638875110000|2021-12-07 11:05:10|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|5821.85|5821.85|0
1638875140000|2021-12-07 11:05:40|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|0
1638875150000|2021-12-07 11:05:50|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|0
1638875230000|2021-12-07 11:07:10|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|0
1638875250000|2021-12-07 11:07:30|5820.4|5820.4|5821.37|5821.37|5821.37|5821.37|5820.4|5820.4|0
1638875260000|2021-12-07 11:07:40|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|0
1638875290000|2021-12-07 11:08:10|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|0
1638875400000|2021-12-07 11:10:00|5823.15|5823.15|5823.47|5823.47|5823.47|5823.47|5823.15|5823.15|0
1638875430000|2021-12-07 11:10:30|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|0
1638875470000|2021-12-07 11:11:10|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|0
1638875530000|2021-12-07 11:12:10|5829.13|5829.13|5829.13|5829.13|5829.13|5829.13|5829.13|5829.13|0
1638875540000|2021-12-07 11:12:20|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|0
1638875610000|2021-12-07 11:13:30|5829.13|5829.13|5829.13|5829.13|5829.13|5829.13|5829.13|5829.13|0
1638875630000|2021-12-07 11:13:50|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|5827.35|0
1638875680000|2021-12-07 11:14:40|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1638875760000|2021-12-07 11:16:00|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|5826.38|0
1638875800000|2021-12-07 11:16:40|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1638876120000|2021-12-07 11:22:00|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|0
1638876210000|2021-12-07 11:23:30|5828.81|5828.81|5828.81|5828.81|5828.81|5828.81|5828.81|5828.81|0
1638876260000|2021-12-07 11:24:20|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|0
1638876310000|2021-12-07 11:25:10|5823.47|5823.47|5823.47|5823.47|5823.47|5823.47|5823.47|5823.47|0
1638876600000|2021-12-07 11:30:00|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1638876620000|2021-12-07 11:30:20|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|5824.93|0
1638876680000|2021-12-07 11:31:20|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1638876690000|2021-12-07 11:31:30|5819.59|5819.59|5817.81|5817.81|5819.59|5819.59|5817.81|5817.81|0
1638876700000|2021-12-07 11:31:40|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|5814.26|0
1638876730000|2021-12-07 11:32:10|5816.03|5816.03|5817.81|5817.81|5817.81|5817.81|5816.03|5816.03|0
1638876750000|2021-12-07 11:32:30|5819.59|5819.59|5817.81|5817.81|5819.59|5819.59|5817.81|5817.81|0
1638876810000|2021-12-07 11:33:30|5817.49|5817.49|5817.17|5817.17|5817.49|5817.49|5817.17|5817.17|0
1638876820000|2021-12-07 11:33:40|5817.81|5817.81|5817.81|5817.81|5817.81|5817.81|5817.81|5817.81|0
1638876860000|2021-12-07 11:34:20|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|0
1638876970000|2021-12-07 11:36:10|5817.81|5817.81|5817.81|5817.81|5817.81|5817.81|5817.81|5817.81|0
1638877030000|2021-12-07 11:37:10|5819.59|5819.59|5819.59|5819.59|5819.59|5819.59|5819.59|5819.59|0
1638877200000|2021-12-07 11:40:00|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|0
1638877290000|2021-12-07 11:41:30|5819.27|5819.27|5818.94|5818.94|5819.27|5819.27|5818.94|5818.94|0
1638877590000|2021-12-07 11:46:30|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|0
1638877620000|2021-12-07 11:47:00|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|0
1638877690000|2021-12-07 11:48:10|5820.72|5820.72|5822.5|5822.5|5822.5|5822.5|5820.72|5820.72|0
1638877720000|2021-12-07 11:48:40|5820.72|5820.72|5818.94|5818.94|5820.72|5820.72|5818.94|5818.94|0
1638877830000|2021-12-07 11:50:30|5817.17|5817.17|5815.39|5815.39|5817.17|5817.17|5815.39|5815.39|0
1638877900000|2021-12-07 11:51:40|5816.03|5816.03|5815.71|5815.71|5816.03|5816.03|5815.71|5815.71|0
1638877920000|2021-12-07 11:52:00|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|5812.15|0
1638877960000|2021-12-07 11:52:40|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|0
1638878100000|2021-12-07 11:55:00|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1638878120000|2021-12-07 11:55:20|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|0
1638878310000|2021-12-07 11:58:30|5812.48|5812.48|5812.48|5812.48|5812.48|5812.48|5812.48|5812.48|0
1638878420000|2021-12-07 12:00:20|5814.26|5814.26|5816.68|5816.68|5816.68|5816.68|5814.26|5814.26|0
1638878430000|2021-12-07 12:00:30|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|0
1638878550000|2021-12-07 12:02:30|5814.58|5814.58|5813.61|5813.61|5814.58|5814.58|5813.28|5813.28|0
1638878560000|2021-12-07 12:02:40|5815.39|5815.39|5814.26|5814.26|5817.17|5817.17|5813.61|5813.61|0
1638878570000|2021-12-07 12:02:50|5817.81|5817.81|5822.02|5822.02|5822.02|5822.02|5817.81|5817.81|0
1638878580000|2021-12-07 12:03:00|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|0
1638878590000|2021-12-07 12:03:10|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|0
1638878620000|2021-12-07 12:03:40|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|0
1638878660000|2021-12-07 12:04:20|5819.59|5819.59|5819.59|5819.59|5819.59|5819.59|5819.59|5819.59|0
1638878700000|2021-12-07 12:05:00|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1638878720000|2021-12-07 12:05:20|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1638878730000|2021-12-07 12:05:30|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1638878860000|2021-12-07 12:07:40|5821.05|5821.05|5822.83|5822.83|5822.83|5822.83|5821.05|5821.05|0
1638878880000|2021-12-07 12:08:00|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|0
1638879060000|2021-12-07 12:11:00|5820.08|5820.08|5820.4|5820.4|5820.4|5820.4|5820.08|5820.08|0
1638879140000|2021-12-07 12:12:20|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|0
1638879230000|2021-12-07 12:13:50|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1638879500000|2021-12-07 12:18:20|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|0
1638879540000|2021-12-07 12:19:00|5817.65|5817.65|5816.35|5816.35|5817.65|5817.65|5816.35|5816.35|0
1638879600000|2021-12-07 12:20:00|5815.71|5815.71|5815.71|5815.71|5815.71|5815.71|5815.71|5815.71|0
1638879670000|2021-12-07 12:21:10|5810.37|5810.37|5808.59|5808.59|5810.37|5810.37|5808.59|5808.59|0
1638879770000|2021-12-07 12:22:50|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|0
1638879790000|2021-12-07 12:23:10|5806.97|5806.97|5806.97|5806.97|5806.97|5806.97|5806.97|5806.97|0
1638879800000|2021-12-07 12:23:20|5806.65|5806.65|5806.65|5806.65|5806.65|5806.65|5806.65|5806.65|0
1638879900000|2021-12-07 12:25:00|5806.33|5806.33|5806.97|5806.97|5806.97|5806.97|5806.33|5806.33|0
1638879950000|2021-12-07 12:25:50|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|0
1638880080000|2021-12-07 12:28:00|5805.36|5805.36|5805.36|5805.36|5805.36|5805.36|5805.36|5805.36|0
1638880130000|2021-12-07 12:28:50|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|5804.38|0
1638880140000|2021-12-07 12:29:00|5804.06|5804.06|5804.38|5804.38|5804.38|5804.38|5804.06|5804.06|0
1638880150000|2021-12-07 12:29:10|5804.71|5804.71|5804.38|5804.38|5804.71|5804.71|5804.38|5804.38|0
1638880220000|2021-12-07 12:30:20|5805.36|5805.36|5807.46|5807.46|5807.46|5807.46|5805.36|5805.36|0
1638880360000|2021-12-07 12:32:40|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|5807.78|0
1638880410000|2021-12-07 12:33:30|5808.1|5808.1|5808.1|5808.1|5808.1|5808.1|5808.1|5808.1|0
1638880500000|2021-12-07 12:35:00|5810.85|5810.85|5807.3|5807.3|5810.85|5810.85|5807.3|5807.3|0
1638880540000|2021-12-07 12:35:40|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|5807.94|0
1638880550000|2021-12-07 12:35:50|5808.59|5808.59|5808.59|5808.59|5808.59|5808.59|5808.59|5808.59|0
1638880660000|2021-12-07 12:37:40|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|5809.24|0
1638880690000|2021-12-07 12:38:10|5811.02|5811.02|5811.02|5811.02|5811.02|5811.02|5811.02|5811.02|0
1638880900000|2021-12-07 12:41:40|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1638880930000|2021-12-07 12:42:10|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|0
1638880950000|2021-12-07 12:42:30|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|5810.69|0
1638881040000|2021-12-07 12:44:00|5810.37|5810.37|5810.69|5810.69|5810.69|5810.69|5810.37|5810.37|0
1638881160000|2021-12-07 12:46:00|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|0
1638881330000|2021-12-07 12:48:50|5811.02|5811.02|5811.34|5811.34|5811.34|5811.34|5811.02|5811.02|0
1638881390000|2021-12-07 12:49:50|5811.02|5811.02|5811.02|5811.02|5811.02|5811.02|5811.02|5811.02|0
1638881610000|2021-12-07 12:53:30|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|0
1638881670000|2021-12-07 12:54:30|5811.67|5811.67|5811.67|5811.67|5811.67|5811.67|5811.67|5811.67|0
1638881710000|2021-12-07 12:55:10|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|0
1638881870000|2021-12-07 12:57:50|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|5806.33|0
1638881880000|2021-12-07 12:58:00|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|0
1638881910000|2021-12-07 12:58:30|5809.89|5809.89|5813.44|5813.44|5813.44|5813.44|5809.89|5809.89|0
1638881980000|2021-12-07 12:59:40|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1638882060000|2021-12-07 13:01:00|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|0
1638882140000|2021-12-07 13:02:20|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|0
1638882150000|2021-12-07 13:02:30|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|0
1638882170000|2021-12-07 13:02:50|5811.67|5811.67|5811.67|5811.67|5811.67|5811.67|5811.67|5811.67|0
1638882200000|2021-12-07 13:03:20|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|0
1638882260000|2021-12-07 13:04:20|5811.67|5811.67|5811.99|5811.99|5811.99|5811.99|5811.67|5811.67|0
1638882320000|2021-12-07 13:05:20|5812.31|5812.31|5812.96|5812.96|5812.96|5812.96|5812.31|5812.31|0
1638882570000|2021-12-07 13:09:30|5809.4|5809.4|5812.96|5812.96|5812.96|5812.96|5809.4|5809.4|0
1638882730000|2021-12-07 13:12:10|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|0
1638882870000|2021-12-07 13:14:30|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1638882880000|2021-12-07 13:14:40|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|0
1638882960000|2021-12-07 13:16:00|5817.81|5817.81|5818.14|5818.14|5818.14|5818.14|5817.81|5817.81|0
1638883000000|2021-12-07 13:16:40|5819.92|5819.92|5820.24|5820.24|5820.24|5820.24|5819.92|5819.92|0
1638883010000|2021-12-07 13:16:50|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|0
1638883050000|2021-12-07 13:17:30|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1638883060000|2021-12-07 13:17:40|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|0
1638883090000|2021-12-07 13:18:10|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|5824.12|0
1638883220000|2021-12-07 13:20:20|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|0
1638883230000|2021-12-07 13:20:30|5827.19|5827.19|5827.19|5827.19|5827.19|5827.19|5827.19|5827.19|0
1638883260000|2021-12-07 13:21:00|5830.75|5830.75|5830.75|5830.75|5830.75|5830.75|5830.75|5830.75|0
1638883270000|2021-12-07 13:21:10|5828.97|5828.97|5825.42|5825.42|5828.97|5828.97|5825.42|5825.42|0
1638883380000|2021-12-07 13:23:00|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1638883390000|2021-12-07 13:23:10|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|0
1638883400000|2021-12-07 13:23:20|5827.68|5827.68|5827.68|5827.68|5827.68|5827.68|5827.68|5827.68|0
1638883410000|2021-12-07 13:23:30|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|5827.03|0
1638883470000|2021-12-07 13:24:30|5823.48|5823.48|5821.7|5821.7|5823.48|5823.48|5821.7|5821.7|0
1638883540000|2021-12-07 13:25:40|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|0
1638883550000|2021-12-07 13:25:50|5821.05|5821.05|5819.11|5819.11|5821.05|5821.05|5819.11|5819.11|0
1638883610000|2021-12-07 13:26:50|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638883670000|2021-12-07 13:27:50|5816.52|5816.52|5816.85|5816.85|5816.85|5816.85|5816.52|5816.52|0
1638883680000|2021-12-07 13:28:00|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|0
1638883700000|2021-12-07 13:28:20|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|0
1638883730000|2021-12-07 13:28:50|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|0
1638883780000|2021-12-07 13:29:40|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1638883790000|2021-12-07 13:29:50|5820.08|5820.08|5820.08|5820.08|5821.86|5821.86|5820.08|5820.08|0
1638883800000|2021-12-07 13:30:00|5820.73|5820.73|5820.73|5820.73|5820.73|5820.73|5820.73|5820.73|0
1638883860000|2021-12-07 13:31:00|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|0
1638883890000|2021-12-07 13:31:30|5822.18|5822.18|5822.18|5822.18|5822.18|5822.18|5822.18|5822.18|0
1638883920000|2021-12-07 13:32:00|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|0
1638883930000|2021-12-07 13:32:10|5818.62|5818.62|5818.3|5818.3|5818.62|5818.62|5818.3|5818.3|0
1638884060000|2021-12-07 13:34:20|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1638884070000|2021-12-07 13:34:30|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|0
1638884100000|2021-12-07 13:35:00|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1638884170000|2021-12-07 13:36:10|5817.01|5817.01|5816.68|5816.68|5817.01|5817.01|5816.68|5816.68|0
1638884220000|2021-12-07 13:37:00|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1638884290000|2021-12-07 13:38:10|5811.35|5811.35|5811.35|5811.35|5811.35|5811.35|5811.35|5811.35|0
1638884300000|2021-12-07 13:38:20|5809.57|5809.57|5809.57|5809.57|5809.57|5809.57|5809.57|5809.57|0
1638884360000|2021-12-07 13:39:20|5813.12|5813.12|5814.9|5814.9|5814.9|5814.9|5813.12|5813.12|0
1638884370000|2021-12-07 13:39:30|5811.35|5811.35|5811.35|5811.35|5811.35|5811.35|5811.35|5811.35|0
1638884480000|2021-12-07 13:41:20|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|0
1638884530000|2021-12-07 13:42:10|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|5815.23|0
1638884560000|2021-12-07 13:42:40|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|0
1638884590000|2021-12-07 13:43:10|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|0
1638884720000|2021-12-07 13:45:20|5819.43|5819.43|5820.08|5820.08|5820.08|5820.08|5819.43|5819.43|0
1638884880000|2021-12-07 13:48:00|5820.4|5820.4|5818.62|5818.62|5820.4|5820.4|5818.62|5818.62|0
1638884920000|2021-12-07 13:48:40|5818.95|5818.95|5818.95|5818.95|5818.95|5818.95|5818.95|5818.95|0
1638884930000|2021-12-07 13:48:50|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1638885060000|2021-12-07 13:51:00|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|0
1638885090000|2021-12-07 13:51:30|5831.72|5831.72|5828.49|5828.49|5831.72|5831.72|5828.49|5828.49|0
1638885100000|2021-12-07 13:51:40|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|5826.71|0
1638885140000|2021-12-07 13:52:20|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|5826.39|0
1638885180000|2021-12-07 13:53:00|5828.16|5828.16|5828.16|5828.16|5828.16|5828.16|5828.16|5828.16|0
1638885200000|2021-12-07 13:53:20|5827.84|5827.84|5828.16|5828.16|5828.16|5828.16|5827.84|5827.84|0
1638885270000|2021-12-07 13:54:30|5829.94|5829.94|5829.94|5829.94|5829.94|5829.94|5829.94|5829.94|0
1638885290000|2021-12-07 13:54:50|5830.27|5830.27|5830.27|5830.27|5830.27|5830.27|5830.27|5830.27|0
1638885310000|2021-12-07 13:55:10|5830.59|5830.59|5830.59|5830.59|5830.59|5830.59|5830.59|5830.59|0
1638885440000|2021-12-07 13:57:20|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|5832.37|0
1638885450000|2021-12-07 13:57:30|5834.15|5834.15|5835.93|5835.93|5835.93|5835.93|5834.15|5834.15|0
1638885480000|2021-12-07 13:58:00|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|5836.25|0
1638885650000|2021-12-07 14:00:50|5832.05|5832.05|5826.39|5826.39|5832.05|5832.05|5826.39|5826.39|0
1638885660000|2021-12-07 14:01:00|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|5825.42|0
1638885730000|2021-12-07 14:02:10|5821.86|5821.86|5821.86|5821.86|5821.86|5821.86|5821.86|5821.86|0
1638885750000|2021-12-07 14:02:30|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1638885770000|2021-12-07 14:02:50|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|0
1638885850000|2021-12-07 14:04:10|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|5816.2|0
1638885970000|2021-12-07 14:06:10|5814.42|5814.42|5815.07|5815.07|5815.07|5815.07|5814.42|5814.42|0
1638885990000|2021-12-07 14:06:30|5816.85|5816.85|5817.49|5817.49|5819.27|5819.27|5816.85|5816.85|0
1638886000000|2021-12-07 14:06:40|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|5817.17|0
1638886120000|2021-12-07 14:08:40|5816.85|5816.85|5816.85|5816.85|5816.85|5816.85|5816.85|5816.85|0
1638886160000|2021-12-07 14:09:20|5815.07|5815.07|5815.07|5815.07|5815.07|5815.07|5815.07|5815.07|0
1638886170000|2021-12-07 14:09:30|5813.29|5813.29|5811.51|5811.51|5813.29|5813.29|5811.51|5811.51|0
1638886340000|2021-12-07 14:12:20|5813.29|5813.29|5816.2|5816.2|5819.76|5819.76|5813.29|5813.29|0
1638886360000|2021-12-07 14:12:40|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|0
1638886380000|2021-12-07 14:13:00|5812.64|5812.64|5810.86|5810.86|5812.64|5812.64|5810.86|5810.86|0
1638886430000|2021-12-07 14:13:50|5814.42|5814.42|5816.2|5816.2|5816.2|5816.2|5814.42|5814.42|0
1638886440000|2021-12-07 14:14:00|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|0
1638886450000|2021-12-07 14:14:10|5817.33|5817.33|5816.68|5816.68|5817.33|5817.33|5816.68|5816.68|0
1638886460000|2021-12-07 14:14:20|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|0
1638886470000|2021-12-07 14:14:30|5816.03|5816.03|5813.93|5813.93|5816.03|5816.03|5813.93|5813.93|0
1638886480000|2021-12-07 14:14:40|5813.61|5813.61|5813.93|5813.93|5813.93|5813.93|5813.61|5813.61|0
1638886530000|2021-12-07 14:15:30|5815.71|5815.71|5817.17|5817.17|5817.49|5817.49|5815.71|5815.71|0
1638886710000|2021-12-07 14:18:30|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638886740000|2021-12-07 14:19:00|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|0
1638886810000|2021-12-07 14:20:10|5815.22|5815.22|5814.25|5814.25|5815.22|5815.22|5814.25|5814.25|0
1638886850000|2021-12-07 14:20:50|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|0
1638886940000|2021-12-07 14:22:20|5817|5817|5817|5817|5817|5817|5817|5817|0
1638886960000|2021-12-07 14:22:40|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|0
1638887000000|2021-12-07 14:23:20|5812.8|5812.8|5813.12|5813.12|5813.12|5813.12|5812.47|5812.47|0
1638887030000|2021-12-07 14:23:50|5814.9|5814.9|5813.12|5813.12|5814.9|5814.9|5813.12|5813.12|0
1638887050000|2021-12-07 14:24:10|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|0
1638887150000|2021-12-07 14:25:50|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|5818.46|0
1638887260000|2021-12-07 14:27:40|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|5820.24|0
1638887310000|2021-12-07 14:28:30|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|5816.68|0
1638887370000|2021-12-07 14:29:30|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|0
1638887380000|2021-12-07 14:29:40|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1638887400000|2021-12-07 14:30:00|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|5809.56|0
1638887500000|2021-12-07 14:31:40|5809.24|5809.24|5808.92|5808.92|5809.24|5809.24|5808.92|5808.92|0
1638887510000|2021-12-07 14:31:50|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|5808.27|0
1638887520000|2021-12-07 14:32:00|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|5812.47|0
1638887580000|2021-12-07 14:33:00|5814.58|5814.58|5814.58|5814.58|5814.58|5814.58|5814.58|5814.58|0
1638887590000|2021-12-07 14:33:10|5814.25|5814.25|5814.25|5814.25|5814.25|5814.25|5814.25|5814.25|0
1638887690000|2021-12-07 14:34:50|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|5814.9|0
1638887700000|2021-12-07 14:35:00|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|0
1638887710000|2021-12-07 14:35:10|5817|5817|5817|5817|5817|5817|5817|5817|0
1638887740000|2021-12-07 14:35:40|5813.44|5813.44|5811.67|5811.67|5813.44|5813.44|5811.67|5811.67|0
1638887760000|2021-12-07 14:36:00|5809.89|5809.89|5809.89|5809.89|5811.67|5811.67|5809.89|5809.89|0
1638887780000|2021-12-07 14:36:20|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|5808.11|0
1638887790000|2021-12-07 14:36:30|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|5809.89|0
1638887820000|2021-12-07 14:37:00|5813.44|5813.44|5811.67|5811.67|5813.44|5813.44|5811.67|5811.67|0
1638887830000|2021-12-07 14:37:10|5813.44|5813.44|5811.67|5811.67|5815.22|5815.22|5811.67|5811.67|0
1638887870000|2021-12-07 14:37:50|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|0
1638887880000|2021-12-07 14:38:00|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|5814.42|0
1638887890000|2021-12-07 14:38:10|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|0
1638887900000|2021-12-07 14:38:20|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|5813.12|0
1638887930000|2021-12-07 14:38:50|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|0
1638887970000|2021-12-07 14:39:30|5813.12|5813.12|5813.44|5813.44|5813.44|5813.44|5813.12|5813.12|0
1638887990000|2021-12-07 14:39:50|5815.22|5815.22|5813.44|5813.44|5815.22|5815.22|5813.44|5813.44|0
1638888010000|2021-12-07 14:40:10|5815.22|5815.22|5813.44|5813.44|5815.22|5815.22|5813.44|5813.44|0
1638888030000|2021-12-07 14:40:30|5815.22|5815.22|5817.33|5817.33|5817.33|5817.33|5815.22|5815.22|0
1638888060000|2021-12-07 14:41:00|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638888080000|2021-12-07 14:41:20|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|5813.77|0
1638888110000|2021-12-07 14:41:50|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638888130000|2021-12-07 14:42:10|5817.33|5817.33|5817|5817|5817.33|5817.33|5817|5817|0
1638888160000|2021-12-07 14:42:40|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1638888170000|2021-12-07 14:42:50|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|0
1638888270000|2021-12-07 14:44:30|5817.33|5817.33|5817.65|5817.65|5817.65|5817.65|5817.33|5817.33|0
1638888290000|2021-12-07 14:44:50|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|0
1638888320000|2021-12-07 14:45:20|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|0
1638888380000|2021-12-07 14:46:20|5817.65|5817.65|5816.68|5816.68|5817.65|5817.65|5816.68|5816.68|0
1638888400000|2021-12-07 14:46:40|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|5816.35|0
1638888410000|2021-12-07 14:46:50|5816.68|5816.68|5817|5817|5817|5817|5816.68|5816.68|0
1638888450000|2021-12-07 14:47:30|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|0
1638888490000|2021-12-07 14:48:10|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|5815.87|0
1638888530000|2021-12-07 14:48:50|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638888580000|2021-12-07 14:49:40|5813.77|5813.77|5815.55|5815.55|5815.55|5815.55|5813.77|5813.77|0
1638888670000|2021-12-07 14:51:10|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|0
1638888720000|2021-12-07 14:52:00|5817|5817|5817|5817|5817|5817|5817|5817|0
1638888750000|2021-12-07 14:52:30|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|0
1638888760000|2021-12-07 14:52:40|5815.87|5815.87|5809.4|5809.4|5815.87|5815.87|5808.76|5808.76|0
1638888780000|2021-12-07 14:53:00|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|0
1638888800000|2021-12-07 14:53:20|5814.26|5814.26|5813.93|5813.93|5814.26|5814.26|5813.93|5813.93|0
1638888820000|2021-12-07 14:53:40|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|5817.49|0
1638888830000|2021-12-07 14:53:50|5815.71|5815.71|5816.03|5816.03|5816.03|5816.03|5815.71|5815.71|0
1638888920000|2021-12-07 14:55:20|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|5817.01|0
1638888930000|2021-12-07 14:55:30|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|0
1638888960000|2021-12-07 14:56:00|5820.56|5820.56|5822.34|5822.34|5822.34|5822.34|5820.56|5820.56|0
1638888970000|2021-12-07 14:56:10|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|0
1638888980000|2021-12-07 14:56:20|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|5819.92|0
1638889010000|2021-12-07 14:56:50|5821.69|5821.69|5821.69|5821.69|5821.69|5821.69|5821.69|5821.69|0
1638889080000|2021-12-07 14:58:00|5823.47|5823.47|5823.47|5823.47|5823.47|5823.47|5823.47|5823.47|0
1638889100000|2021-12-07 14:58:20|5822.5|5822.5|5822.83|5822.83|5822.83|5822.83|5822.5|5822.5|0
1638889130000|2021-12-07 14:58:50|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|5821.05|0
1638889160000|2021-12-07 14:59:20|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|5819.27|0
1638889200000|2021-12-07 15:00:00|5822.83|5822.83|5822.83|5822.83|5824.6|5824.6|5822.83|5822.83|0
1638889260000|2021-12-07 15:01:00|5824.6|5824.6|5824.6|5824.6|5824.6|5824.6|5824.6|5824.6|0
1638889290000|2021-12-07 15:01:30|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|5822.83|0
1638889310000|2021-12-07 15:01:50|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|5821.85|0
1638889320000|2021-12-07 15:02:00|5823.63|5823.63|5823.63|5823.63|5823.63|5823.63|5823.63|5823.63|0
1638889340000|2021-12-07 15:02:20|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|0
1638889360000|2021-12-07 15:02:40|5819.75|5819.75|5817.97|5817.97|5819.75|5819.75|5817.97|5817.97|0
1638889370000|2021-12-07 15:02:50|5817.65|5817.65|5815.87|5815.87|5817.65|5817.65|5815.87|5815.87|0
1638889480000|2021-12-07 15:04:40|5817.65|5817.65|5819.43|5819.43|5819.43|5819.43|5817.65|5817.65|0
1638889490000|2021-12-07 15:04:50|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|0
1638889500000|2021-12-07 15:05:00|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|0
1638889530000|2021-12-07 15:05:30|5819.75|5819.75|5817.97|5817.97|5819.75|5819.75|5817.65|5817.65|0
1638889540000|2021-12-07 15:05:40|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1638889570000|2021-12-07 15:06:10|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|0
1638889580000|2021-12-07 15:06:20|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1638889590000|2021-12-07 15:06:30|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|0
1638889730000|2021-12-07 15:08:50|5816.52|5816.52|5816.84|5816.84|5816.84|5816.84|5816.52|5816.52|0
1638889740000|2021-12-07 15:09:00|5817.17|5817.17|5818.94|5818.94|5820.72|5820.72|5817.17|5817.17|0
1638889760000|2021-12-07 15:09:20|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1638889810000|2021-12-07 15:10:10|5816.52|5816.52|5816.52|5816.52|5818.3|5818.3|5816.52|5816.52|0
1638889820000|2021-12-07 15:10:20|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1638889830000|2021-12-07 15:10:30|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|0
1638889860000|2021-12-07 15:11:00|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1638889890000|2021-12-07 15:11:30|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|5816.52|0
1638889920000|2021-12-07 15:12:00|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|5818.3|0
1638889930000|2021-12-07 15:12:10|5816.52|5816.52|5814.74|5814.74|5816.52|5816.52|5814.74|5814.74|0
1638889960000|2021-12-07 15:12:40|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|5812.96|0
1638889980000|2021-12-07 15:13:00|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|0
1638890010000|2021-12-07 15:13:30|5814.42|5814.42|5813.28|5813.28|5815.06|5815.06|5813.28|5813.28|0
1638890020000|2021-12-07 15:13:40|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|0
1638890030000|2021-12-07 15:13:50|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|0
1638890050000|2021-12-07 15:14:10|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|0
1638890060000|2021-12-07 15:14:20|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|5811.18|0
1638890100000|2021-12-07 15:15:00|5814.74|5814.74|5812.96|5812.96|5814.74|5814.74|5811.18|5811.18|0
1638890110000|2021-12-07 15:15:10|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|5814.74|0
1638890120000|2021-12-07 15:15:20|5816.52|5816.52|5814.74|5814.74|5816.52|5816.52|5814.74|5814.74|0
1638890160000|2021-12-07 15:16:00|5815.39|5815.39|5815.71|5815.71|5815.71|5815.71|5815.39|5815.39|0
1638890220000|2021-12-07 15:17:00|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1638890260000|2021-12-07 15:17:40|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|5815.39|0
1638890280000|2021-12-07 15:18:00|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|5813.61|0
1638890290000|2021-12-07 15:18:10|5814.26|5814.26|5814.58|5814.58|5814.58|5814.58|5813.93|5813.93|0
1638890310000|2021-12-07 15:18:30|5816.36|5816.36|5819.92|5819.92|5819.92|5819.92|5816.36|5816.36|0
1638890340000|2021-12-07 15:19:00|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|5818.14|0
1638890350000|2021-12-07 15:19:10|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|5816.36|0
1638890370000|2021-12-07 15:19:30|5814.58|5814.58|5814.58|5814.58|5814.58|5814.58|5814.58|5814.58|0
1638890400000|2021-12-07 15:20:00|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|5812.8|0
1638890410000|2021-12-07 15:20:10|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|0
1638890440000|2021-12-07 15:20:40|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|0
1638890460000|2021-12-07 15:21:00|5811.51|5811.51|5811.83|5811.83|5811.83|5811.83|5811.51|5811.51|0
1638890480000|2021-12-07 15:21:20|5811.51|5811.51|5812.15|5812.15|5812.15|5812.15|5811.51|5811.51|0
1638890490000|2021-12-07 15:21:30|5813.93|5813.93|5812.15|5812.15|5813.93|5813.93|5812.15|5812.15|0
1638890520000|2021-12-07 15:22:00|5817.49|5817.49|5815.71|5815.71|5817.49|5817.49|5815.71|5815.71|0
1638890550000|2021-12-07 15:22:30|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|0
1638890560000|2021-12-07 15:22:40|5812.15|5812.15|5811.18|5811.18|5812.15|5812.15|5811.18|5811.18|0
1638890580000|2021-12-07 15:23:00|5812.96|5812.96|5813.28|5813.28|5813.28|5813.28|5812.96|5812.96|0
1638890610000|2021-12-07 15:23:30|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|5815.06|0
1638890620000|2021-12-07 15:23:40|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|0
1638890640000|2021-12-07 15:24:00|5815.06|5815.06|5813.28|5813.28|5815.06|5815.06|5813.28|5813.28|0
1638890650000|2021-12-07 15:24:10|5811.51|5811.51|5809.73|5809.73|5811.51|5811.51|5809.73|5809.73|0
1638890730000|2021-12-07 15:25:30|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|0
1638890760000|2021-12-07 15:26:00|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|5813.28|0
1638890780000|2021-12-07 15:26:20|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|5811.51|0
1638890830000|2021-12-07 15:27:10|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|5809.73|0
1638890850000|2021-12-07 15:27:30|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|5807.95|0
1638890860000|2021-12-07 15:27:40|5811.51|5811.51|5810.7|5810.7|5811.51|5811.51|5807.95|5807.95|0
1638890880000|2021-12-07 15:28:00|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|5808.92|0
1638890890000|2021-12-07 15:28:10|5809.57|5809.57|5809.57|5809.57|5809.57|5809.57|5809.57|5809.57|0
1638890910000|2021-12-07 15:28:30|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|5807.79|0
1638890920000|2021-12-07 15:28:40|5809.57|5809.57|5811.35|5811.35|5811.35|5811.35|5809.57|5809.57|0
1638890960000|2021-12-07 15:29:20|5811.99|5811.99|5811.99|5811.99|5811.99|5811.99|5811.99|5811.99|0
1638890970000|2021-12-07 15:29:30|5811.35|5811.35|5807.79|5807.79|5811.35|5811.35|5807.79|5807.79|0
1638890980000|2021-12-07 15:29:40|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|5806.01|0
1638890990000|2021-12-07 15:29:50|5805.69|5805.69|5805.69|5805.69|5805.69|5805.69|5805.69|5805.69|0
1638891000000|2021-12-07 15:30:00|5806.01|5806.01|5802.45|5802.45|5806.01|5806.01|5802.45|5802.45|0
1638891090000|2021-12-07 15:31:30|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|5803.1|0
1638891100000|2021-12-07 15:31:40|5804.88|5804.88|5804.88|5804.88|5804.88|5804.88|5804.88|5804.88|0
1638891110000|2021-12-07 15:31:50|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|0
1638891150000|2021-12-07 15:32:30|5810.21|5810.21|5810.21|5810.21|5810.21|5810.21|5810.21|5810.21|0
1638891170000|2021-12-07 15:32:50|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|5808.44|0
1638891310000|2021-12-07 15:35:10|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638891320000|2021-12-07 15:35:20|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1638891330000|2021-12-07 15:35:30|5815.55|5815.55|5816.2|5816.2|5816.2|5816.2|5815.55|5815.55|0
1638891360000|2021-12-07 15:36:00|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|5817.98|0
1638891380000|2021-12-07 15:36:20|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|5817.65|0
1638891430000|2021-12-07 15:37:10|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|0
1638891440000|2021-12-07 15:37:20|5819.11|5819.11|5819.11|5819.11|5819.11|5819.11|5819.11|5819.11|0
1638891510000|2021-12-07 15:38:30|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|5820.08|0
1638891520000|2021-12-07 15:38:40|5821.86|5821.86|5821.86|5821.86|5821.86|5821.86|5821.86|5821.86|0
1638891540000|2021-12-07 15:39:00|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|5823.64|0
1638891570000|2021-12-07 15:39:30|5821.86|5821.86|5821.86|5821.86|5821.86|5821.86|5821.86|5821.86|0
1638891620000|2021-12-07 15:40:20|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|0
1638891630000|2021-12-07 15:40:30|5822.99|5822.99|5822.99|5822.99|5822.99|5822.99|5822.99|5822.99|0
1638891660000|2021-12-07 15:41:00|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|0
1638891690000|2021-12-07 15:41:30|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|0
1638891730000|2021-12-07 15:42:10|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|5821.21|0
1638891780000|2021-12-07 15:43:00|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|5819.43|0
1638891790000|2021-12-07 15:43:10|5818.78|5818.78|5817.49|5817.49|5818.78|5818.78|5817.49|5817.49|0
1638891800000|2021-12-07 15:43:20|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|0
1638891850000|2021-12-07 15:44:10|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|0
1638891880000|2021-12-07 15:44:40|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|0
1638891930000|2021-12-07 15:45:30|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638891940000|2021-12-07 15:45:40|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|5817.33|0
1638891960000|2021-12-07 15:46:00|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|5815.55|0
1638891990000|2021-12-07 15:46:30|5817.33|5817.33|5815.55|5815.55|5817.33|5817.33|5815.55|5815.55|0
1638892020000|2021-12-07 15:47:00|5817.33|5817.33|5815.71|5815.71|5817.33|5817.33|5815.71|5815.71|0
1638892050000|2021-12-07 15:47:30|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|5813.93|0
1638892080000|2021-12-07 15:48:00|5815.71|5815.71|5813.93|5813.93|5815.71|5815.71|5813.93|5813.93|0
1638892100000|2021-12-07 15:48:20|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|5812.31|0
1638892110000|2021-12-07 15:48:30|5811.99|5811.99|5812.63|5812.63|5812.63|5812.63|5811.99|5811.99|0
1638892130000|2021-12-07 15:48:50|5814.41|5814.41|5812.63|5812.63|5814.41|5814.41|5812.63|5812.63|0
1638892210000|2021-12-07 15:50:10|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|5811.34|0
1638892270000|2021-12-07 15:51:10|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|5810.37|0
1638892280000|2021-12-07 15:51:20|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|5811.01|0
1638892290000|2021-12-07 15:51:30|5812.79|5812.79|5812.15|5812.15|5812.79|5812.79|5811.01|5811.01|0
1638892320000|2021-12-07 15:52:00|5812.79|5812.79|5813.12|5813.12|5813.12|5813.12|5812.79|5812.79|0
1638892360000|2021-12-07 15:52:40|5813.76|5813.76|5814.41|5814.41|5814.41|5814.41|5813.76|5813.76|0
1638892370000|2021-12-07 15:52:50|5813.76|5813.76|5815.54|5815.54|5815.54|5815.54|5813.76|5813.76|0
1638892380000|2021-12-07 15:53:00|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|5817.32|0
1638892410000|2021-12-07 15:53:30|5820.88|5820.88|5817.32|5817.32|5820.88|5820.88|5817.32|5817.32|0
1638892440000|2021-12-07 15:54:00|5819.1|5819.1|5817.32|5817.32|5819.1|5819.1|5817.32|5817.32|0
1638892480000|2021-12-07 15:54:40|5815.54|5815.54|5817.32|5817.32|5817.32|5817.32|5815.54|5815.54|0
1638892500000|2021-12-07 15:55:00|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|0
1638892510000|2021-12-07 15:55:10|5820.07|5820.07|5820.4|5820.4|5820.4|5820.4|5820.07|5820.07|0
1638892520000|2021-12-07 15:55:20|5818.62|5818.62|5818.62|5818.62|5820.4|5820.4|5818.62|5818.62|0
1638892530000|2021-12-07 15:55:30|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|5820.4|0
1638892560000|2021-12-07 15:56:00|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|0
1638892570000|2021-12-07 15:56:10|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|0
1638892590000|2021-12-07 15:56:30|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|5822.17|0
1638892600000|2021-12-07 15:56:40|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|5823.95|0
1638892620000|2021-12-07 15:57:00|5825.73|5825.73|5823.95|5823.95|5825.73|5825.73|5823.95|5823.95|0
1638892640000|2021-12-07 15:57:20|5825.73|5825.73|5825.73|5825.73|5825.73|5825.73|5825.73|5825.73|0
1638892650000|2021-12-07 15:57:30|5827.51|5827.51|5827.51|5827.51|5827.51|5827.51|5827.51|5827.51|0
1638892670000|2021-12-07 15:57:50|5828.81|5828.81|5828.81|5828.81|5828.81|5828.81|5828.81|5828.81|0
1638892740000|2021-12-07 15:59:00|5832.36|5832.36|5832.36|5832.36|5832.36|5832.36|5832.36|5832.36|0
1638892750000|2021-12-07 15:59:10|5828.81|5828.81|5826.38|5826.38|5828.81|5828.81|5826.38|5826.38|0
1638892760000|2021-12-07 15:59:20|5824.6|5824.6|5824.6|5824.6|5824.6|5824.6|5824.6|5824.6|0
1638892800000|2021-12-07 16:00:00|5824.92|5824.92|5824.92|5824.92|5824.92|5824.92|5824.92|5824.92|0
1638892810000|2021-12-07 16:00:10|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|5823.15|0
1638892920000|2021-12-07 16:02:00|5821.37|5821.37|5823.15|5823.15|5823.15|5823.15|5821.37|5821.37|0
1638892950000|2021-12-07 16:02:30|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|5821.37|0
1638892960000|2021-12-07 16:02:40|5821.04|5821.04|5820.72|5820.72|5821.04|5821.04|5820.72|5820.72|0
1638892980000|2021-12-07 16:03:00|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|0
1638892990000|2021-12-07 16:03:10|5815.38|5815.38|5816.84|5816.84|5817.16|5817.16|5815.38|5815.38|0
1638893020000|2021-12-07 16:03:40|5818.62|5818.62|5820.72|5820.72|5820.72|5820.72|5818.62|5818.62|0
1638893060000|2021-12-07 16:04:20|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|5820.07|0
1638893070000|2021-12-07 16:04:30|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|0
1638893080000|2021-12-07 16:04:40|5817.97|5817.97|5818.62|5818.62|5818.62|5818.62|5817.97|5817.97|0
1638893090000|2021-12-07 16:04:50|5820.4|5820.4|5820.07|5820.07|5820.4|5820.4|5820.07|5820.07|0
1638893100000|2021-12-07 16:05:00|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|0
1638893130000|2021-12-07 16:05:30|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|0
1638893190000|2021-12-07 16:06:30|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|5815.22|0
1638893250000|2021-12-07 16:07:30|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|5813.44|0
1638893330000|2021-12-07 16:08:50|5815.22|5815.22|5815.87|5815.87|5815.87|5815.87|5815.22|5815.22|0
1638893340000|2021-12-07 16:09:00|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|5816.51|0
1638893400000|2021-12-07 16:10:00|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|5818.29|0
1638893460000|2021-12-07 16:11:00|5816.51|5816.51|5816.19|5816.19|5816.51|5816.51|5816.19|5816.19|0
1638893470000|2021-12-07 16:11:10|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|5814.41|0
1638893490000|2021-12-07 16:11:30|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|5816.19|0
1638893560000|2021-12-07 16:12:40|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|5817.97|0
1638893590000|2021-12-07 16:13:10|5818.62|5818.62|5815.06|5815.06|5818.62|5818.62|5815.06|5815.06|0
1638893680000|2021-12-07 16:14:40|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|5816.84|0
1638893720000|2021-12-07 16:15:20|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|5818.62|0
1638893770000|2021-12-07 16:16:10|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|0
1638893790000|2021-12-07 16:16:30|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|5817.16|0
1638893800000|2021-12-07 16:16:40|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|5818.94|0
1638893820000|2021-12-07 16:17:00|5820.72|5820.72|5820.72|5820.72|5820.72|5820.72|5820.72|5820.72|0
1638893900000|2021-12-07 16:18:20|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|5822.5|0
1638893910000|2021-12-07 16:18:30|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|0
1638893930000|2021-12-07 16:18:50|5826.06|5826.06|5826.06|5826.06|5826.06|5826.06|5826.06|5826.06|0
1638893960000|2021-12-07 16:19:20|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|5824.28|0
1638893990000|2021-12-07 16:19:50|5822.98|5822.98|5822.98|5822.98|5822.98|5822.98|5822.98|5822.98|0
1638894000000|2021-12-07 16:20:00|5822.66|5822.66|5822.33|5822.33|5822.66|5822.66|5822.33|5822.33|0
1638894010000|2021-12-07 16:20:10|5819.91|5819.91|5819.91|5819.91|5819.91|5819.91|5819.91|5819.91|0
1638894040000|2021-12-07 16:20:40|5820.23|5820.23|5822.66|5822.66|5822.66|5822.66|5820.23|5820.23|0
1638894090000|2021-12-07 16:21:30|5820.88|5820.88|5822.66|5822.66|5822.66|5822.66|5820.88|5820.88|0
1638894100000|2021-12-07 16:21:40|5822.01|5822.01|5822.01|5822.01|5822.01|5822.01|5822.01|5822.01|0
1638894120000|2021-12-07 16:22:00|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|5820.23|0
1638894150000|2021-12-07 16:22:30|5822.01|5822.01|5822.01|5822.01|5822.01|5822.01|5822.01|5822.01|0
1638894210000|2021-12-07 16:23:30|5821.36|5821.36|5821.36|5821.36|5823.14|5823.14|5821.36|5821.36|0
1638894220000|2021-12-07 16:23:40|5819.58|5819.58|5819.58|5819.58|5819.58|5819.58|5819.58|5819.58|0
1638894240000|2021-12-07 16:24:00|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|0
1638894270000|2021-12-07 16:24:30|5820.72|5820.72|5820.72|5820.72|5820.72|5820.72|5820.72|5820.72|0
1638894280000|2021-12-07 16:24:40|5821.69|5821.69|5821.69|5821.69|5821.69|5821.69|5821.69|5821.69|0
1638894290000|2021-12-07 16:24:50|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|5821.36|0
1638894300000|2021-12-07 16:25:00|5823.14|5823.14|5823.47|5823.47|5823.47|5823.47|5823.14|5823.14|0
1638894310000|2021-12-07 16:25:10|5823.79|5823.79|5825.89|5825.89|5825.89|5825.89|5823.79|5823.79|0
1638894320000|2021-12-07 16:25:20|5827.67|5827.67|5825.89|5825.89|5827.67|5827.67|5825.89|5825.89|0
1638894330000|2021-12-07 16:25:30|5827.67|5827.67|5827.67|5827.67|5827.67|5827.67|5827.67|5827.67|0
1638894340000|2021-12-07 16:25:40|5825.89|5825.89|5825.89|5825.89|5825.89|5825.89|5825.89|5825.89|0
1638894370000|2021-12-07 16:26:10|5824.11|5824.11|5824.11|5824.11|5824.11|5824.11|5824.11|5824.11|0
1638894390000|2021-12-07 16:26:30|5825.89|5825.89|5825.89|5825.89|5825.89|5825.89|5825.89|5825.89|0
1638894410000|2021-12-07 16:26:50|5826.22|5826.22|5825.57|5825.57|5826.22|5826.22|5825.57|5825.57|0
1638894420000|2021-12-07 16:27:00|5827.35|5827.35|5827.02|5827.02|5827.67|5827.67|5827.02|5827.02|0
1638894450000|2021-12-07 16:27:30|5828.8|5828.8|5826.7|5826.7|5828.8|5828.8|5826.7|5826.7|0
1638894480000|2021-12-07 16:28:00|5824.92|5824.92|5823.14|5823.14|5824.92|5824.92|5823.14|5823.14|0
1638894490000|2021-12-07 16:28:10|5821.36|5821.36|5819.58|5819.58|5821.36|5821.36|5819.58|5819.58|0
1638894500000|2021-12-07 16:28:20|5823.14|5823.14|5822.33|5822.33|5823.14|5823.14|5821.36|5821.36|0
1638894530000|2021-12-07 16:28:50|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|5820.56|0
1638894540000|2021-12-07 16:29:00|5818.78|5818.78|5818.78|5818.78|5818.78|5818.78|5817|5817|0
1638894550000|2021-12-07 16:29:10|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|5819.1|0
1638894570000|2021-12-07 16:29:30|5818.13|5818.13|5817.16|5817.16|5818.13|5818.13|5817.16|5817.16|0
1638894580000|2021-12-07 16:29:40|5813.6|5813.6|5813.6|5813.6|5813.6|5813.6|5813.6|5813.6|0
1638894590000|2021-12-07 16:29:50|5814.57|5814.57|5814.09|5814.09|5814.57|5814.57|5812.31|5812.31|0
1638951310000|2021-12-08 08:15:10|5786.1|5786.1|5783.83|5783.83|5786.1|5786.1|5783.83|5783.83|0
1638951330000|2021-12-08 08:15:30|5785.61|5785.61|5786.91|5786.91|5786.91|5786.91|5785.61|5785.61|0
1638951350000|2021-12-08 08:15:50|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|0
1638951490000|2021-12-08 08:18:10|5785.94|5785.94|5785.94|5785.94|5785.94|5785.94|5785.94|5785.94|0
1638951500000|2021-12-08 08:18:20|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|5786.58|0
1638951570000|2021-12-08 08:19:30|5781.25|5781.25|5780.28|5780.28|5781.25|5781.25|5780.28|5780.28|0
1638951590000|2021-12-08 08:19:50|5781.57|5781.57|5781.57|5781.57|5781.57|5781.57|5781.57|5781.57|0
1638951600000|2021-12-08 08:20:00|5782.54|5782.54|5782.54|5782.54|5782.54|5782.54|5782.54|5782.54|0
1638951620000|2021-12-08 08:20:20|5777.21|5777.21|5776.56|5776.56|5777.21|5777.21|5776.56|5776.56|0
1638951630000|2021-12-08 08:20:30|5780.12|5780.12|5780.12|5780.12|5780.12|5780.12|5780.12|5780.12|0
1638951660000|2021-12-08 08:21:00|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|0
1638951670000|2021-12-08 08:21:10|5780.76|5780.76|5782.54|5782.54|5782.54|5782.54|5780.76|5780.76|0
1638951680000|2021-12-08 08:21:20|5778.98|5778.98|5777.04|5777.04|5778.98|5778.98|5777.04|5777.04|0
1638951740000|2021-12-08 08:22:20|5777.69|5777.69|5777.69|5777.69|5777.69|5777.69|5777.69|5777.69|0
1638951750000|2021-12-08 08:22:30|5777.04|5777.04|5776.07|5776.07|5777.04|5777.04|5776.07|5776.07|0
1638951800000|2021-12-08 08:23:20|5775.42|5775.42|5775.1|5775.1|5775.42|5775.42|5775.1|5775.1|0
1638951830000|2021-12-08 08:23:50|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|5776.88|0
1638951840000|2021-12-08 08:24:00|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|5778.66|0
1638951940000|2021-12-08 08:25:40|5779.3|5779.3|5779.95|5779.95|5779.95|5779.95|5779.3|5779.3|0
1638951960000|2021-12-08 08:26:00|5785.29|5785.29|5785.29|5785.29|5785.29|5785.29|5785.29|5785.29|0
1638952100000|2021-12-08 08:28:20|5786.58|5786.58|5789.17|5789.17|5789.17|5789.17|5786.58|5786.58|0
1638952110000|2021-12-08 08:28:30|5790.95|5790.95|5793.22|5793.22|5793.22|5793.22|5790.95|5790.95|0
1638952130000|2021-12-08 08:28:50|5793.54|5793.54|5793.54|5793.54|5793.54|5793.54|5793.54|5793.54|0
1638952220000|2021-12-08 08:30:20|5791.76|5791.76|5791.76|5791.76|5791.76|5791.76|5791.76|5791.76|0
1638952260000|2021-12-08 08:31:00|5792.73|5792.73|5792.09|5792.09|5792.73|5792.73|5792.09|5792.09|0
1638952290000|2021-12-08 08:31:30|5794.03|5794.03|5794.03|5794.03|5794.03|5794.03|5794.03|5794.03|0
1638952340000|2021-12-08 08:32:20|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|5801.14|0
1638952360000|2021-12-08 08:32:40|5808.26|5808.26|5808.26|5808.26|5808.26|5808.26|5808.26|5808.26|0
1638952400000|2021-12-08 08:33:20|5807.61|5807.61|5806.32|5806.32|5807.61|5807.61|5806.32|5806.32|0
1638952450000|2021-12-08 08:34:10|5802.76|5802.76|5802.76|5802.76|5802.76|5802.76|5802.76|5802.76|0
1638952490000|2021-12-08 08:34:50|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|5806.32|0
1638952520000|2021-12-08 08:35:20|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|5807.29|0
1638952560000|2021-12-08 08:36:00|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|5807.61|0
1638952610000|2021-12-08 08:36:50|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|5807.93|0
1638952630000|2021-12-08 08:37:10|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|5813.27|0
1638952680000|2021-12-08 08:38:00|5812.95|5812.95|5812.95|5812.95|5812.95|5812.95|5812.95|5812.95|0
1638952710000|2021-12-08 08:38:30|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|5811.17|0
1638952720000|2021-12-08 08:38:40|5809.39|5809.39|5805.83|5805.83|5809.39|5809.39|5805.83|5805.83|0
1638952800000|2021-12-08 08:40:00|5804.86|5804.86|5803.57|5803.57|5804.86|5804.86|5803.57|5803.57|0
1638952810000|2021-12-08 08:40:10|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|5804.21|0
1638952840000|2021-12-08 08:40:40|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|5802.92|0
1638952880000|2021-12-08 08:41:20|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|5803.57|0
1638952910000|2021-12-08 08:41:50|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|5805.35|0
1638952920000|2021-12-08 08:42:00|5803.73|5803.73|5803.73|5803.73|5803.73|5803.73|5803.73|5803.73|0
1638952930000|2021-12-08 08:42:10|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|5802.43|0
1638953070000|2021-12-08 08:44:30|5803.4|5803.4|5803.08|5803.08|5803.4|5803.4|5803.08|5803.08|0
1638953100000|2021-12-08 08:45:00|5804.37|5804.37|5804.37|5804.37|5804.37|5804.37|5804.37|5804.37|0
1638953110000|2021-12-08 08:45:10|5803.4|5803.4|5803.4|5803.4|5803.4|5803.4|5803.4|5803.4|0
1638953120000|2021-12-08 08:45:20|5802.76|5802.76|5800.81|5800.81|5802.76|5802.76|5800.81|5800.81|0
1638953130000|2021-12-08 08:45:30|5801.78|5801.78|5801.78|5801.78|5801.78|5801.78|5801.78|5801.78|0
1638953170000|2021-12-08 08:46:10|5798.23|5798.23|5795.15|5795.15|5798.23|5798.23|5795.15|5795.15|0
1638953200000|2021-12-08 08:46:40|5796.93|5796.93|5793.37|5793.37|5796.93|5796.93|5793.37|5793.37|0
1638953240000|2021-12-08 08:47:20|5794.35|5794.35|5794.99|5794.99|5794.99|5794.99|5794.35|5794.35|0
1638953250000|2021-12-08 08:47:30|5795.96|5795.96|5796.29|5796.29|5796.29|5796.29|5795.96|5795.96|0
1638953270000|2021-12-08 08:47:50|5798.07|5798.07|5798.07|5798.07|5798.07|5798.07|5798.07|5798.07|0
1638953280000|2021-12-08 08:48:00|5799.04|5799.04|5799.69|5799.69|5799.69|5799.69|5799.04|5799.04|0
1638953310000|2021-12-08 08:48:30|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|5801.46|0
1638953330000|2021-12-08 08:48:50|5797.91|5797.91|5794.67|5794.67|5797.91|5797.91|5794.67|5794.67|0
1638953340000|2021-12-08 08:49:00|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|5796.94|0
1638953350000|2021-12-08 08:49:10|5795.16|5795.16|5795.16|5795.16|5795.16|5795.16|5795.16|5795.16|0
1638953410000|2021-12-08 08:50:10|5794.51|5794.51|5794.51|5794.51|5794.51|5794.51|5794.51|5794.51|0
1638953420000|2021-12-08 08:50:20|5795.16|5795.16|5795.16|5795.16|5795.16|5795.16|5795.16|5795.16|0
1638953450000|2021-12-08 08:50:50|5791.6|5791.6|5791.6|5791.6|5791.6|5791.6|5791.6|5791.6|0
1638953590000|2021-12-08 08:53:10|5793.87|5793.87|5793.87|5793.87|5793.87|5793.87|5793.54|5793.54|0
1638953640000|2021-12-08 08:54:00|5793.22|5793.22|5793.22|5793.22|5793.22|5793.22|5793.22|5793.22|0
1638953710000|2021-12-08 08:55:10|5792.25|5792.25|5792.25|5792.25|5792.89|5792.89|5792.25|5792.25|0
1638953780000|2021-12-08 08:56:20|5794.03|5794.03|5794.03|5794.03|5794.03|5794.03|5794.03|5794.03|0
1638953890000|2021-12-08 08:58:10|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|5797.58|0
1638953920000|2021-12-08 08:58:40|5798.88|5798.88|5798.88|5798.88|5798.88|5798.88|5798.88|5798.88|0
1638953930000|2021-12-08 08:58:50|5800.17|5800.17|5800.17|5800.17|5800.17|5800.17|5800.17|5800.17|0
1638953970000|2021-12-08 08:59:30|5800.82|5800.82|5800.82|5800.82|5800.82|5800.82|5800.82|5800.82|0
1638954090000|2021-12-08 09:01:30|5795.48|5795.48|5795.48|5795.48|5795.48|5795.48|5795.48|5795.48|0
1638954110000|2021-12-08 09:01:50|5797.26|5797.26|5797.91|5797.91|5797.91|5797.91|5797.26|5797.26|0
1638954180000|2021-12-08 09:03:00|5795.81|5795.81|5797.59|5797.59|5797.59|5797.59|5795.81|5795.81|0
1638954270000|2021-12-08 09:04:30|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|5799.36|0
1638954300000|2021-12-08 09:05:00|5795.81|5795.81|5795.81|5795.81|5795.81|5795.81|5795.81|5795.81|0
1638954340000|2021-12-08 09:05:40|5794.03|5794.03|5792.25|5792.25|5794.03|5794.03|5792.25|5792.25|0
1638954390000|2021-12-08 09:06:30|5794.19|5794.19|5794.19|5794.19|5794.19|5794.19|5794.19|5794.19|0
1638954400000|2021-12-08 09:06:40|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|5794.52|0
1638954410000|2021-12-08 09:06:50|5792.74|5792.74|5792.74|5792.74|5792.74|5792.74|5792.74|5792.74|0
1638954440000|2021-12-08 09:07:20|5793.38|5793.38|5793.38|5793.38|5793.38|5793.38|5793.38|5793.38|0
1638954560000|2021-12-08 09:09:20|5792.25|5792.25|5792.58|5792.58|5792.58|5792.58|5792.25|5792.25|0
1638954570000|2021-12-08 09:09:30|5795.49|5795.49|5796.46|5796.46|5796.46|5796.46|5795.49|5795.49|0
1638954600000|2021-12-08 09:10:00|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|5796.79|0
1638954660000|2021-12-08 09:11:00|5795.17|5795.17|5795.49|5795.49|5795.49|5795.49|5795.17|5795.17|0
1638954670000|2021-12-08 09:11:10|5794.52|5794.52|5792.74|5792.74|5794.52|5794.52|5792.74|5792.74|0
1638954720000|2021-12-08 09:12:00|5796.3|5796.3|5796.3|5796.3|5796.3|5796.3|5796.3|5796.3|0
1638954730000|2021-12-08 09:12:10|5799.86|5799.86|5799.86|5799.86|5799.86|5799.86|5799.86|5799.86|0
1638954740000|2021-12-08 09:12:20|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|0
1638954760000|2021-12-08 09:12:40|5798.56|5798.56|5798.56|5798.56|5798.56|5798.56|5798.56|5798.56|0
1638954820000|2021-12-08 09:13:40|5796.78|5796.78|5796.78|5796.78|5796.78|5796.78|5796.78|5796.78|0
1638954870000|2021-12-08 09:14:30|5795|5795|5795|5795|5795|5795|5795|5795|0
1638954980000|2021-12-08 09:16:20|5795.65|5795.65|5796.62|5796.62|5796.62|5796.62|5795.65|5795.65|0
1638955080000|2021-12-08 09:18:00|5797.27|5797.27|5799.21|5799.21|5799.21|5799.21|5797.27|5797.27|0
1638955100000|2021-12-08 09:18:20|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|5800.99|0
1638955120000|2021-12-08 09:18:40|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|5799.21|0
1638955140000|2021-12-08 09:19:00|5797.92|5797.92|5797.92|5797.92|5797.92|5797.92|5797.92|5797.92|0
1638955190000|2021-12-08 09:19:50|5794.36|5794.36|5792.58|5792.58|5794.36|5794.36|5792.58|5792.58|0
1638955200000|2021-12-08 09:20:00|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|5791.61|0
1638955270000|2021-12-08 09:21:10|5788.05|5788.05|5788.05|5788.05|5788.05|5788.05|5788.05|5788.05|0
1638955320000|2021-12-08 09:22:00|5786.27|5786.27|5784.49|5784.49|5786.27|5786.27|5784.49|5784.49|0
1638955410000|2021-12-08 09:23:30|5786.27|5786.27|5786.27|5786.27|5786.27|5786.27|5786.27|5786.27|0
1638955440000|2021-12-08 09:24:00|5788.05|5788.05|5788.05|5788.05|5788.05|5788.05|5786.27|5786.27|0
1638955450000|2021-12-08 09:24:10|5785.14|5785.14|5784.81|5784.81|5785.14|5785.14|5784.81|5784.81|0
1638955460000|2021-12-08 09:24:20|5784.49|5784.49|5784.49|5784.49|5784.49|5784.49|5784.49|5784.49|0
1638955470000|2021-12-08 09:24:30|5783.2|5783.2|5782.22|5782.22|5783.2|5783.2|5782.22|5782.22|0
1638955560000|2021-12-08 09:26:00|5781.9|5781.9|5780.28|5780.28|5781.9|5781.9|5779.31|5779.31|0
1638955570000|2021-12-08 09:26:10|5778.99|5778.99|5778.99|5778.99|5778.99|5778.99|5778.99|5778.99|0
1638955590000|2021-12-08 09:26:30|5778.34|5778.34|5778.34|5778.34|5778.34|5778.34|5778.34|5778.34|0
1638955610000|2021-12-08 09:26:50|5779.64|5779.64|5779.64|5779.64|5779.64|5779.64|5779.64|5779.64|0
1638955650000|2021-12-08 09:27:30|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|0
1638955660000|2021-12-08 09:27:40|5780.44|5780.44|5780.77|5780.77|5780.77|5780.77|5780.44|5780.44|0
1638955680000|2021-12-08 09:28:00|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|5781.41|0
1638955690000|2021-12-08 09:28:10|5783.19|5783.19|5783.19|5783.19|5783.19|5783.19|5783.19|5783.19|0
1638955730000|2021-12-08 09:28:50|5784.97|5784.97|5784.97|5784.97|5784.97|5784.97|5784.97|5784.97|0
1638955760000|2021-12-08 09:29:20|5784|5784|5784|5784|5784|5784|5784|5784|0
1638955770000|2021-12-08 09:29:30|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|5780.44|0
1638955780000|2021-12-08 09:29:40|5782.39|5782.39|5782.06|5782.06|5782.71|5782.71|5782.06|5782.06|0
1638955790000|2021-12-08 09:29:50|5781.74|5781.74|5781.74|5781.74|5781.74|5781.74|5781.74|5781.74|0
1638955820000|2021-12-08 09:30:20|5781.09|5781.09|5780.44|5780.44|5781.74|5781.74|5780.44|5780.44|0
1638955840000|2021-12-08 09:30:40|5782.22|5782.22|5782.22|5782.22|5782.22|5782.22|5782.22|5782.22|0
1638955940000|2021-12-08 09:32:20|5784|5784|5787.56|5787.56|5787.56|5787.56|5784|5784|0
1638955950000|2021-12-08 09:32:30|5790.47|5790.47|5790.47|5790.47|5790.47|5790.47|5790.47|5790.47|0
1638955970000|2021-12-08 09:32:50|5790.15|5790.15|5790.15|5790.15|5790.15|5790.15|5790.15|5790.15|0
1638956030000|2021-12-08 09:33:50|5788.37|5788.37|5788.37|5788.37|5788.37|5788.37|5788.37|5788.37|0
1638956060000|2021-12-08 09:34:20|5786.43|5786.43|5786.43|5786.43|5786.75|5786.75|5786.43|5786.43|0
1638956070000|2021-12-08 09:34:30|5787.72|5787.72|5787.72|5787.72|5787.72|5787.72|5787.72|5787.72|0
1638956160000|2021-12-08 09:36:00|5789.5|5789.5|5789.5|5789.5|5789.5|5789.5|5789.5|5789.5|0
1638956280000|2021-12-08 09:38:00|5790.15|5790.15|5790.15|5790.15|5790.15|5790.15|5790.15|5790.15|0
1638956300000|2021-12-08 09:38:20|5792.09|5792.09|5792.09|5792.09|5792.09|5792.09|5792.09|5792.09|0
1638956320000|2021-12-08 09:38:40|5791.77|5791.77|5791.77|5791.77|5791.77|5791.77|5791.77|5791.77|0
1638956560000|2021-12-08 09:42:40|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|5791.12|0
1638956690000|2021-12-08 09:44:50|5790.79|5790.79|5790.79|5790.79|5790.79|5790.79|5790.79|5790.79|0
1638956710000|2021-12-08 09:45:10|5792.57|5792.57|5790.79|5790.79|5792.57|5792.57|5790.79|5790.79|0
1638956790000|2021-12-08 09:46:30|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|0
1638956810000|2021-12-08 09:46:50|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|0
1638956890000|2021-12-08 09:48:10|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|0
1638956910000|2021-12-08 09:48:30|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|5785.46|0
1638956940000|2021-12-08 09:49:00|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|5787.24|0
1638957030000|2021-12-08 09:50:30|5789.02|5789.02|5790.96|5790.96|5790.96|5790.96|5789.02|5789.02|0
1638957040000|2021-12-08 09:50:40|5792.74|5792.74|5795.49|5795.49|5795.49|5795.49|5792.74|5792.74|0
1638957060000|2021-12-08 09:51:00|5793.71|5793.71|5793.71|5793.71|5793.71|5793.71|5793.71|5793.71|0
1638957150000|2021-12-08 09:52:30|5793.38|5793.38|5793.38|5793.38|5793.38|5793.38|5793.38|5793.38|0
1638957160000|2021-12-08 09:52:40|5792.41|5792.41|5792.41|5792.41|5792.41|5792.41|5792.41|5792.41|0
1638957190000|2021-12-08 09:53:10|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|5793.06|0
1638957280000|2021-12-08 09:54:40|5787.72|5787.72|5787.72|5787.72|5789.5|5789.5|5787.72|5787.72|0
1638957430000|2021-12-08 09:57:10|5789.5|5789.5|5791.28|5791.28|5791.28|5791.28|5789.5|5789.5|0
1638957470000|2021-12-08 09:57:50|5789.5|5789.5|5787.72|5787.72|5789.5|5789.5|5787.72|5787.72|0
1638957530000|2021-12-08 09:58:50|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|5791.28|0
1638957600000|2021-12-08 10:00:00|5793.06|5793.06|5789.5|5789.5|5793.06|5793.06|5789.5|5789.5|0
1638957700000|2021-12-08 10:01:40|5788.53|5788.53|5788.21|5788.21|5788.53|5788.53|5788.21|5788.21|0
1638957710000|2021-12-08 10:01:50|5787.88|5787.88|5787.88|5787.88|5787.88|5787.88|5787.88|5787.88|0
1638957720000|2021-12-08 10:02:00|5789.5|5789.5|5789.83|5789.83|5789.83|5789.83|5789.5|5789.5|0
1638957730000|2021-12-08 10:02:10|5790.47|5790.47|5790.47|5790.47|5790.47|5790.47|5790.47|5790.47|0
1638957770000|2021-12-08 10:02:50|5788.7|5788.7|5788.7|5788.7|5788.7|5788.7|5788.7|5788.7|0
1638957800000|2021-12-08 10:03:20|5786.92|5786.92|5786.92|5786.92|5786.92|5786.92|5786.92|5786.92|0
1638957850000|2021-12-08 10:04:10|5785.14|5785.14|5785.14|5785.14|5785.14|5785.14|5785.14|5785.14|0
1638957860000|2021-12-08 10:04:20|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|0
1638957890000|2021-12-08 10:04:50|5785.14|5785.14|5783.84|5783.84|5785.14|5785.14|5783.84|5783.84|0
1638958020000|2021-12-08 10:07:00|5784.17|5784.17|5784.17|5784.17|5784.17|5784.17|5784.17|5784.17|0
1638958040000|2021-12-08 10:07:20|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|5782.39|0
1638958190000|2021-12-08 10:09:50|5784.17|5784.17|5782.39|5782.39|5784.17|5784.17|5782.39|5782.39|0
1638958240000|2021-12-08 10:10:40|5782.06|5782.06|5782.06|5782.06|5782.06|5782.06|5782.06|5782.06|0
1638958310000|2021-12-08 10:11:50|5781.42|5781.42|5783.2|5783.2|5783.2|5783.2|5781.42|5781.42|0
1638958320000|2021-12-08 10:12:00|5782.87|5782.87|5782.87|5782.87|5782.87|5782.87|5782.87|5782.87|0
1638958360000|2021-12-08 10:12:40|5784.65|5784.65|5784.65|5784.65|5784.65|5784.65|5784.65|5784.65|0
1638958400000|2021-12-08 10:13:20|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|5783.68|0
1638958410000|2021-12-08 10:13:30|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|5783.36|0
1638958420000|2021-12-08 10:13:40|5784|5784|5784.33|5784.33|5784.33|5784.33|5784|5784|0
1638958430000|2021-12-08 10:13:50|5782.55|5782.55|5784.33|5784.33|5784.33|5784.33|5782.55|5782.55|0
1638958440000|2021-12-08 10:14:00|5780.77|5780.77|5780.77|5780.77|5782.55|5782.55|5780.77|5780.77|0
1638958510000|2021-12-08 10:15:10|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|0
1638958560000|2021-12-08 10:16:00|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|0
1638958570000|2021-12-08 10:16:10|5773.65|5773.65|5773.65|5773.65|5773.65|5773.65|5773.65|5773.65|0
1638958620000|2021-12-08 10:17:00|5775.43|5775.43|5779.64|5779.64|5779.64|5779.64|5775.43|5775.43|0
1638958640000|2021-12-08 10:17:20|5781.42|5781.42|5781.42|5781.42|5781.42|5781.42|5781.42|5781.42|0
1638958700000|2021-12-08 10:18:20|5781.09|5781.09|5781.09|5781.09|5781.09|5781.09|5781.09|5781.09|0
1638958820000|2021-12-08 10:20:20|5779.31|5779.31|5779.31|5779.31|5779.31|5779.31|5779.31|5779.31|0
1638958870000|2021-12-08 10:21:10|5781.09|5781.09|5782.06|5782.06|5782.06|5782.06|5781.09|5781.09|0
1638958910000|2021-12-08 10:21:50|5781.74|5781.74|5781.74|5781.74|5781.74|5781.74|5781.74|5781.74|0
1638959030000|2021-12-08 10:23:50|5779.96|5779.96|5779.96|5779.96|5779.96|5779.96|5779.96|5779.96|0
1638959160000|2021-12-08 10:26:00|5781.74|5781.74|5781.74|5781.74|5781.74|5781.74|5781.74|5781.74|0
1638959270000|2021-12-08 10:27:50|5783.52|5783.52|5785.3|5785.3|5785.3|5785.3|5783.52|5783.52|0
1638959290000|2021-12-08 10:28:10|5783.52|5783.52|5783.52|5783.52|5783.52|5783.52|5783.52|5783.52|0
1638959330000|2021-12-08 10:28:50|5785.3|5785.3|5785.3|5785.3|5785.3|5785.3|5785.3|5785.3|0
1638959350000|2021-12-08 10:29:10|5784.97|5784.97|5784.97|5784.97|5784.97|5784.97|5784.97|5784.97|0
1638959420000|2021-12-08 10:30:20|5786.75|5786.75|5786.75|5786.75|5786.75|5786.75|5786.75|5786.75|0
1638959460000|2021-12-08 10:31:00|5788.53|5788.53|5788.53|5788.53|5788.53|5788.53|5788.53|5788.53|0
1638959530000|2021-12-08 10:32:10|5786.75|5786.75|5786.75|5786.75|5786.75|5786.75|5786.75|5786.75|0
1638959640000|2021-12-08 10:34:00|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|5786.11|0
1638959740000|2021-12-08 10:35:40|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|5782.55|0
1638959790000|2021-12-08 10:36:30|5780.77|5780.77|5778.99|5778.99|5780.77|5780.77|5778.99|5778.99|0
1638959860000|2021-12-08 10:37:40|5778.67|5778.67|5778.99|5778.99|5778.99|5778.99|5778.67|5778.67|0
1638959880000|2021-12-08 10:38:00|5777.21|5777.21|5778.99|5778.99|5778.99|5778.99|5777.21|5777.21|0
1638959890000|2021-12-08 10:38:10|5778.67|5778.67|5778.67|5778.67|5778.67|5778.67|5778.67|5778.67|0
1638959900000|2021-12-08 10:38:20|5776.89|5776.89|5776.89|5776.89|5776.89|5776.89|5776.89|5776.89|0
1638959920000|2021-12-08 10:38:40|5776.56|5776.56|5776.56|5776.56|5776.56|5776.56|5776.56|5776.56|0
1638959960000|2021-12-08 10:39:20|5776.24|5776.24|5776.24|5776.24|5776.24|5776.24|5776.24|5776.24|0
1638960020000|2021-12-08 10:40:20|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|0
1638960030000|2021-12-08 10:40:30|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|0
1638960120000|2021-12-08 10:42:00|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|5777.21|0
1638960140000|2021-12-08 10:42:20|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|5775.43|0
1638960150000|2021-12-08 10:42:30|5773.65|5773.65|5771.88|5771.88|5773.65|5773.65|5771.88|5771.88|0
1638960210000|2021-12-08 10:43:30|5768.32|5768.32|5768.32|5768.32|5768.32|5768.32|5768.32|5768.32|0
1638960230000|2021-12-08 10:43:50|5767.67|5767.67|5767.67|5767.67|5767.67|5767.67|5767.67|5767.67|0
1638960280000|2021-12-08 10:44:40|5768.32|5768.32|5768.64|5768.64|5768.64|5768.64|5768.32|5768.32|0
1638960310000|2021-12-08 10:45:10|5770.42|5770.42|5772.2|5772.2|5772.2|5772.2|5770.42|5770.42|0
1638960360000|2021-12-08 10:46:00|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|0
1638960380000|2021-12-08 10:46:20|5773.17|5773.17|5773.82|5773.82|5773.82|5773.82|5773.17|5773.17|0
1638960460000|2021-12-08 10:47:40|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|5772.04|0
1638960500000|2021-12-08 10:48:20|5761.04|5761.04|5759.26|5759.26|5762.82|5762.82|5759.26|5759.26|0
1638960510000|2021-12-08 10:48:30|5757.49|5757.49|5752.15|5752.15|5759.26|5759.26|5752.15|5752.15|0
1638960520000|2021-12-08 10:48:40|5753.93|5753.93|5752.15|5752.15|5753.93|5753.93|5752.15|5752.15|0
1638960550000|2021-12-08 10:49:10|5753.93|5753.93|5753.93|5753.93|5753.93|5753.93|5753.93|5753.93|0
1638960560000|2021-12-08 10:49:20|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|0
1638960600000|2021-12-08 10:50:00|5753.93|5753.93|5755.71|5755.71|5755.71|5755.71|5753.93|5753.93|0
1638960610000|2021-12-08 10:50:10|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|5756.03|0
1638960620000|2021-12-08 10:50:20|5750.69|5750.69|5750.69|5750.69|5750.69|5750.69|5750.69|5750.69|0
1638960630000|2021-12-08 10:50:30|5752.47|5752.47|5752.47|5752.47|5752.47|5752.47|5752.47|5752.47|0
1638960650000|2021-12-08 10:50:50|5754.25|5754.25|5756.03|5756.03|5756.03|5756.03|5754.25|5754.25|0
1638960710000|2021-12-08 10:51:50|5755.71|5755.71|5755.71|5755.71|5755.71|5755.71|5755.71|5755.71|0
1638960750000|2021-12-08 10:52:30|5757.49|5757.49|5755.71|5755.71|5757.49|5757.49|5755.71|5755.71|0
1638960770000|2021-12-08 10:52:50|5753.93|5753.93|5752.15|5752.15|5753.93|5753.93|5752.15|5752.15|0
1638960800000|2021-12-08 10:53:20|5751.5|5751.5|5752.15|5752.15|5752.15|5752.15|5751.5|5751.5|0
1638960830000|2021-12-08 10:53:50|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|0
1638960840000|2021-12-08 10:54:00|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|5748.59|0
1638960930000|2021-12-08 10:55:30|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|5750.37|0
1638960980000|2021-12-08 10:56:20|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|0
1638961010000|2021-12-08 10:56:50|5751.5|5751.5|5751.5|5751.5|5751.5|5751.5|5751.5|5751.5|0
1638961070000|2021-12-08 10:57:50|5747.95|5747.95|5747.95|5747.95|5747.95|5747.95|5747.95|5747.95|0
1638961110000|2021-12-08 10:58:30|5748.27|5748.27|5748.27|5748.27|5748.27|5748.27|5748.27|5748.27|0
1638961180000|2021-12-08 10:59:40|5746.49|5746.49|5748.27|5748.27|5748.27|5748.27|5746.49|5746.49|0
1638961220000|2021-12-08 11:00:20|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|0
1638961230000|2021-12-08 11:00:30|5746.65|5746.65|5747.3|5747.3|5747.3|5747.3|5746.65|5746.65|0
1638961240000|2021-12-08 11:00:40|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|5746.97|0
1638961260000|2021-12-08 11:01:00|5747.3|5747.3|5747.3|5747.3|5747.3|5747.3|5747.3|5747.3|0
1638961320000|2021-12-08 11:02:00|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|0
1638961360000|2021-12-08 11:02:40|5750.86|5750.86|5750.86|5750.86|5750.86|5750.86|5750.86|5750.86|0
1638961420000|2021-12-08 11:03:40|5747.3|5747.3|5749.08|5749.08|5749.08|5749.08|5747.3|5747.3|0
1638961430000|2021-12-08 11:03:50|5748.43|5748.43|5747.78|5747.78|5748.43|5748.43|5747.78|5747.78|0
1638961480000|2021-12-08 11:04:40|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638961530000|2021-12-08 11:05:30|5746|5746|5746|5746|5746|5746|5746|5746|0
1638961540000|2021-12-08 11:05:40|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638961550000|2021-12-08 11:05:50|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|0
1638961600000|2021-12-08 11:06:40|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|0
1638961640000|2021-12-08 11:07:20|5747.46|5747.46|5747.46|5747.46|5747.46|5747.46|5747.46|5747.46|0
1638961730000|2021-12-08 11:08:50|5745.68|5745.68|5745.68|5745.68|5745.68|5745.68|5745.68|5745.68|0
1638961770000|2021-12-08 11:09:30|5746|5746|5746.65|5746.65|5746.65|5746.65|5746|5746|0
1638961820000|2021-12-08 11:10:20|5748.43|5748.43|5748.43|5748.43|5748.43|5748.43|5748.43|5748.43|0
1638961830000|2021-12-08 11:10:30|5748.75|5748.75|5748.75|5748.75|5748.75|5748.75|5748.75|5748.75|0
1638961840000|2021-12-08 11:10:40|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|0
1638961850000|2021-12-08 11:10:50|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|0
1638962000000|2021-12-08 11:13:20|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|5749.08|0
1638962010000|2021-12-08 11:13:30|5749.4|5749.4|5749.4|5749.4|5749.72|5749.72|5749.4|5749.4|0
1638962090000|2021-12-08 11:14:50|5747.62|5747.62|5745.84|5745.84|5747.62|5747.62|5745.84|5745.84|0
1638962100000|2021-12-08 11:15:00|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|0
1638962110000|2021-12-08 11:15:10|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638962170000|2021-12-08 11:16:10|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|0
1638962190000|2021-12-08 11:16:30|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|0
1638962200000|2021-12-08 11:16:40|5741.31|5741.31|5743.09|5743.09|5743.09|5743.09|5741.31|5741.31|0
1638962250000|2021-12-08 11:17:30|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|0
1638962260000|2021-12-08 11:17:40|5741.64|5741.64|5741.64|5741.64|5741.64|5741.64|5741.64|5741.64|0
1638962300000|2021-12-08 11:18:20|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|0
1638962310000|2021-12-08 11:18:30|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|5743.42|0
1638962350000|2021-12-08 11:19:10|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|0
1638962370000|2021-12-08 11:19:30|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|5745.84|0
1638962430000|2021-12-08 11:20:30|5749.4|5749.4|5751.18|5751.18|5751.18|5751.18|5749.4|5749.4|0
1638962440000|2021-12-08 11:20:40|5751.5|5751.5|5751.5|5751.5|5751.5|5751.5|5751.5|5751.5|0
1638962450000|2021-12-08 11:20:50|5753.28|5753.28|5751.5|5751.5|5753.28|5753.28|5751.5|5751.5|0
1638962470000|2021-12-08 11:21:10|5753.28|5753.28|5753.28|5753.28|5753.28|5753.28|5753.28|5753.28|0
1638962480000|2021-12-08 11:21:20|5752.96|5752.96|5752.96|5752.96|5752.96|5752.96|5752.96|5752.96|0
1638962500000|2021-12-08 11:21:40|5752.63|5752.63|5752.31|5752.31|5752.63|5752.63|5752.31|5752.31|0
1638962520000|2021-12-08 11:22:00|5752.63|5752.63|5752.96|5752.96|5752.96|5752.96|5752.63|5752.63|0
1638962530000|2021-12-08 11:22:10|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|5749.4|0
1638962550000|2021-12-08 11:22:30|5747.62|5747.62|5747.62|5747.62|5747.62|5747.62|5747.62|5747.62|0
1638962600000|2021-12-08 11:23:20|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|0
1638962610000|2021-12-08 11:23:30|5746.97|5746.97|5747.3|5747.3|5747.3|5747.3|5746.97|5746.97|0
1638962620000|2021-12-08 11:23:40|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|0
1638962730000|2021-12-08 11:25:30|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|0
1638962740000|2021-12-08 11:25:40|5746.65|5746.65|5744.87|5744.87|5746.65|5746.65|5744.87|5744.87|0
1638962770000|2021-12-08 11:26:10|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638962850000|2021-12-08 11:27:30|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|0
1638962860000|2021-12-08 11:27:40|5741.8|5741.8|5741.8|5741.8|5741.8|5741.8|5741.8|5741.8|0
1638962880000|2021-12-08 11:28:00|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|0
1638962970000|2021-12-08 11:29:30|5743.09|5743.09|5743.09|5743.09|5743.09|5743.09|5743.09|5743.09|0
1638963000000|2021-12-08 11:30:00|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|0
1638963010000|2021-12-08 11:30:10|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|0
1638963030000|2021-12-08 11:30:30|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|0
1638963040000|2021-12-08 11:30:40|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|0
1638963320000|2021-12-08 11:35:20|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|0
1638963340000|2021-12-08 11:35:40|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|0
1638963370000|2021-12-08 11:36:10|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|0
1638963400000|2021-12-08 11:36:40|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|5740.34|0
1638963420000|2021-12-08 11:37:00|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|0
1638963620000|2021-12-08 11:40:20|5746|5746|5746|5746|5746|5746|5746|5746|0
1638963660000|2021-12-08 11:41:00|5747.78|5747.78|5749.56|5749.56|5749.56|5749.56|5747.78|5747.78|0
1638963710000|2021-12-08 11:41:50|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|5751.34|0
1638963720000|2021-12-08 11:42:00|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|0
1638963750000|2021-12-08 11:42:30|5746|5746|5746|5746|5746|5746|5746|5746|0
1638963770000|2021-12-08 11:42:50|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|0
1638963790000|2021-12-08 11:43:10|5742.61|5742.61|5742.61|5742.61|5742.61|5742.61|5742.61|5742.61|0
1638963900000|2021-12-08 11:45:00|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|0
1638963910000|2021-12-08 11:45:10|5742.28|5742.28|5740.5|5740.5|5742.28|5742.28|5740.5|5740.5|0
1638963940000|2021-12-08 11:45:40|5739.53|5739.53|5745.52|5745.52|5745.52|5745.52|5737.75|5737.75|0
1638963950000|2021-12-08 11:45:50|5743.74|5743.74|5744.06|5744.06|5744.06|5744.06|5743.74|5743.74|0
1638963960000|2021-12-08 11:46:00|5747.62|5747.62|5749.4|5749.4|5749.4|5749.4|5747.62|5747.62|0
1638963970000|2021-12-08 11:46:10|5751.18|5751.18|5751.18|5751.18|5751.18|5751.18|5751.18|5751.18|0
1638963980000|2021-12-08 11:46:20|5750.53|5750.53|5750.53|5750.53|5750.53|5750.53|5750.53|5750.53|0
1638963990000|2021-12-08 11:46:30|5759.42|5759.42|5759.42|5759.42|5759.42|5759.42|5759.42|5759.42|0
1638964020000|2021-12-08 11:47:00|5759.1|5759.1|5759.1|5759.1|5759.1|5759.1|5759.1|5759.1|0
1638964030000|2021-12-08 11:47:10|5753.76|5753.76|5751.98|5751.98|5753.76|5753.76|5751.98|5751.98|0
1638964060000|2021-12-08 11:47:40|5757.32|5757.32|5757.32|5757.32|5757.32|5757.32|5757.32|5757.32|0
1638964080000|2021-12-08 11:48:00|5759.1|5759.1|5760.88|5760.88|5760.88|5760.88|5759.1|5759.1|0
1638964090000|2021-12-08 11:48:10|5762.66|5762.66|5763.3|5763.3|5763.3|5763.3|5762.66|5762.66|0
1638964110000|2021-12-08 11:48:30|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|5763.95|0
1638964120000|2021-12-08 11:48:40|5767.51|5767.51|5769.29|5769.29|5769.29|5769.29|5767.51|5767.51|0
1638964130000|2021-12-08 11:48:50|5768.96|5768.96|5776.08|5776.08|5776.08|5776.08|5768.96|5768.96|0
1638964140000|2021-12-08 11:49:00|5774.3|5774.3|5770.74|5770.74|5774.3|5774.3|5770.74|5770.74|0
1638964150000|2021-12-08 11:49:10|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|5772.52|0
1638964160000|2021-12-08 11:49:20|5772.2|5772.2|5772.2|5772.2|5772.2|5772.2|5772.2|5772.2|0
1638964170000|2021-12-08 11:49:30|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|5768.64|0
1638964190000|2021-12-08 11:49:50|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|5770.42|0
1638964210000|2021-12-08 11:50:10|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|5770.09|0
1638964220000|2021-12-08 11:50:20|5771.71|5771.71|5771.71|5771.71|5771.71|5771.71|5771.71|5771.71|0
1638964250000|2021-12-08 11:50:50|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|5775.27|0
1638964260000|2021-12-08 11:51:00|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|5773.49|0
1638964270000|2021-12-08 11:51:10|5773.17|5773.17|5773.17|5773.17|5773.17|5773.17|5773.17|5773.17|0
1638964280000|2021-12-08 11:51:20|5771.39|5771.39|5771.39|5771.39|5771.39|5771.39|5771.39|5771.39|0
1638964300000|2021-12-08 11:51:40|5769.61|5769.61|5769.61|5769.61|5769.61|5769.61|5769.61|5769.61|0
1638964350000|2021-12-08 11:52:30|5767.83|5767.83|5766.05|5766.05|5767.83|5767.83|5766.05|5766.05|0
1638964360000|2021-12-08 11:52:40|5764.43|5764.43|5764.43|5764.43|5764.43|5764.43|5764.43|5764.43|0
1638964380000|2021-12-08 11:53:00|5759.1|5759.1|5755.54|5755.54|5760.88|5760.88|5755.54|5755.54|0
1638964450000|2021-12-08 11:54:10|5755.86|5755.86|5763.95|5763.95|5763.95|5763.95|5755.86|5755.86|0
1638964460000|2021-12-08 11:54:20|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|5762.17|0
1638964500000|2021-12-08 11:55:00|5763.95|5763.95|5763.95|5763.95|5765.73|5765.73|5763.95|5763.95|0
1638964510000|2021-12-08 11:55:10|5765.73|5765.73|5765.73|5765.73|5765.73|5765.73|5765.73|5765.73|0
1638964520000|2021-12-08 11:55:20|5767.51|5767.51|5767.51|5767.51|5767.51|5767.51|5767.51|5767.51|0
1638964540000|2021-12-08 11:55:40|5769.29|5769.29|5769.29|5769.29|5769.29|5769.29|5769.29|5769.29|0
1638964570000|2021-12-08 11:56:10|5768.96|5768.96|5771.07|5771.07|5771.07|5771.07|5768.96|5768.96|0
1638964590000|2021-12-08 11:56:30|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|5772.84|0
1638964610000|2021-12-08 11:56:50|5771.07|5771.07|5771.07|5771.07|5771.07|5771.07|5771.07|5771.07|0
1638964620000|2021-12-08 11:57:00|5769.77|5769.77|5769.45|5769.45|5769.77|5769.77|5769.45|5769.45|0
1638964650000|2021-12-08 11:57:30|5771.23|5771.23|5771.23|5771.23|5771.23|5771.23|5771.23|5771.23|0
1638964670000|2021-12-08 11:57:50|5770.25|5770.25|5770.25|5770.25|5770.25|5770.25|5770.25|5770.25|0
1638964720000|2021-12-08 11:58:40|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|5766.7|0
1638964730000|2021-12-08 11:58:50|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|5764.92|0
1638964780000|2021-12-08 11:59:40|5761.36|5761.36|5761.36|5761.36|5761.36|5761.36|5761.36|5761.36|0
1638964790000|2021-12-08 11:59:50|5763.14|5763.14|5763.14|5763.14|5763.14|5763.14|5763.14|5763.14|0
1638964830000|2021-12-08 12:00:30|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|0
1638964840000|2021-12-08 12:00:40|5763.3|5763.3|5763.95|5763.95|5763.95|5763.95|5763.3|5763.3|0
1638964920000|2021-12-08 12:02:00|5764.27|5764.27|5764.27|5764.27|5764.27|5764.27|5764.27|5764.27|0
1638964940000|2021-12-08 12:02:20|5766.05|5766.05|5766.05|5766.05|5766.05|5766.05|5766.05|5766.05|0
1638964980000|2021-12-08 12:03:00|5765.73|5765.73|5762.17|5762.17|5765.73|5765.73|5762.17|5762.17|0
1638965010000|2021-12-08 12:03:30|5760.39|5760.39|5760.39|5760.39|5760.39|5760.39|5760.39|5760.39|0
1638965130000|2021-12-08 12:05:30|5758.61|5758.61|5758.61|5758.61|5758.61|5758.61|5758.61|5758.61|0
1638965190000|2021-12-08 12:06:30|5756.83|5756.83|5756.83|5756.83|5756.83|5756.83|5756.83|5756.83|0
1638965240000|2021-12-08 12:07:20|5758.61|5758.61|5758.93|5758.93|5759.58|5759.58|5758.61|5758.61|0
1638965290000|2021-12-08 12:08:10|5758.29|5758.29|5758.29|5758.29|5758.29|5758.29|5758.29|5758.29|0
1638965370000|2021-12-08 12:09:30|5756.51|5756.51|5756.83|5756.83|5756.83|5756.83|5756.51|5756.51|0
1638965380000|2021-12-08 12:09:40|5755.86|5755.86|5755.86|5755.86|5755.86|5755.86|5755.86|5755.86|0
1638965450000|2021-12-08 12:10:50|5754.08|5754.08|5754.08|5754.08|5754.08|5754.08|5754.08|5754.08|0
1638965470000|2021-12-08 12:11:10|5752.3|5752.3|5752.3|5752.3|5752.3|5752.3|5752.3|5752.3|0
1638965560000|2021-12-08 12:12:40|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|0
1638965570000|2021-12-08 12:12:50|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|0
1638965580000|2021-12-08 12:13:00|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|0
1638965640000|2021-12-08 12:14:00|5743.41|5743.41|5743.41|5743.41|5743.41|5743.41|5743.41|5743.41|0
1638965650000|2021-12-08 12:14:10|5741.63|5741.63|5738.07|5738.07|5741.63|5741.63|5738.07|5738.07|0
1638965660000|2021-12-08 12:14:20|5737.75|5737.75|5739.53|5739.53|5739.53|5739.53|5737.75|5737.75|0
1638965710000|2021-12-08 12:15:10|5737.75|5737.75|5735.97|5735.97|5737.75|5737.75|5735.97|5735.97|0
1638965730000|2021-12-08 12:15:30|5737.75|5737.75|5739.53|5739.53|5741.31|5741.31|5737.75|5737.75|0
1638965780000|2021-12-08 12:16:20|5741.31|5741.31|5743.09|5743.09|5743.09|5743.09|5741.31|5741.31|0
1638965810000|2021-12-08 12:16:50|5741.31|5741.31|5740.98|5740.98|5741.31|5741.31|5740.98|5740.98|0
1638965970000|2021-12-08 12:19:30|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1638965980000|2021-12-08 12:19:40|5738.56|5738.56|5738.23|5738.23|5738.56|5738.56|5737.91|5737.91|0
1638965990000|2021-12-08 12:19:50|5737.59|5737.59|5737.59|5737.59|5737.59|5737.59|5737.59|5737.59|0
1638966000000|2021-12-08 12:20:00|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|0
1638966060000|2021-12-08 12:21:00|5737.26|5737.26|5737.26|5737.26|5737.26|5737.26|5737.26|5737.26|0
1638966250000|2021-12-08 12:24:10|5735.48|5735.48|5734.84|5734.84|5735.48|5735.48|5733.87|5733.87|0
1638966280000|2021-12-08 12:24:40|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|0
1638966300000|2021-12-08 12:25:00|5738.39|5738.39|5738.39|5738.39|5738.39|5738.39|5738.39|5738.39|0
1638966310000|2021-12-08 12:25:10|5740.17|5740.17|5741.95|5741.95|5741.95|5741.95|5740.17|5740.17|0
1638966430000|2021-12-08 12:27:10|5743.73|5743.73|5743.73|5743.73|5743.73|5743.73|5743.73|5743.73|0
1638966460000|2021-12-08 12:27:40|5744.38|5744.38|5743.73|5743.73|5744.38|5744.38|5743.73|5743.73|0
1638966470000|2021-12-08 12:27:50|5744.05|5744.05|5744.7|5744.7|5744.7|5744.7|5744.05|5744.05|0
1638966540000|2021-12-08 12:29:00|5741.14|5741.14|5739.37|5739.37|5741.14|5741.14|5739.37|5739.37|0
1638966550000|2021-12-08 12:29:10|5737.59|5737.59|5737.59|5737.59|5737.59|5737.59|5737.59|5737.59|0
1638966580000|2021-12-08 12:29:40|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|5735.97|0
1638966680000|2021-12-08 12:31:20|5741.3|5741.3|5741.3|5741.3|5741.3|5741.3|5741.3|5741.3|0
1638966730000|2021-12-08 12:32:10|5743.08|5743.08|5743.08|5743.08|5743.08|5743.08|5743.08|5743.08|0
1638966750000|2021-12-08 12:32:30|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|5744.86|0
1638966780000|2021-12-08 12:33:00|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|5744.21|0
1638966800000|2021-12-08 12:33:20|5743.89|5743.89|5745.19|5745.19|5745.19|5745.19|5743.89|5743.89|0
1638966830000|2021-12-08 12:33:50|5748.74|5748.74|5746.96|5746.96|5748.74|5748.74|5746.96|5746.96|0
1638966950000|2021-12-08 12:35:50|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|5745.19|0
1638967020000|2021-12-08 12:37:00|5743.41|5743.41|5743.41|5743.41|5743.41|5743.41|5743.41|5743.41|0
1638967030000|2021-12-08 12:37:10|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|0
1638967150000|2021-12-08 12:39:10|5741.3|5741.3|5741.3|5741.3|5741.3|5741.3|5741.3|5741.3|0
1638967190000|2021-12-08 12:39:50|5741.63|5741.63|5741.3|5741.3|5741.63|5741.63|5741.3|5741.3|0
1638967210000|2021-12-08 12:40:10|5741.95|5741.95|5740.98|5740.98|5741.95|5741.95|5740.98|5740.98|0
1638967360000|2021-12-08 12:42:40|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|5739.2|0
1638967370000|2021-12-08 12:42:50|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|5737.42|0
1638967430000|2021-12-08 12:43:50|5736.78|5736.78|5736.13|5736.13|5736.78|5736.78|5736.13|5736.13|0
1638967440000|2021-12-08 12:44:00|5735.8|5735.8|5735.8|5735.8|5735.8|5735.8|5735.8|5735.8|0
1638967450000|2021-12-08 12:44:10|5735.48|5735.48|5735.48|5735.48|5735.48|5735.48|5735.48|5735.48|0
1638967460000|2021-12-08 12:44:20|5735.8|5735.8|5736.13|5736.13|5736.45|5736.45|5735.8|5735.8|0
1638967500000|2021-12-08 12:45:00|5735.8|5735.8|5735.8|5735.8|5735.8|5735.8|5735.8|5735.8|0
1638967530000|2021-12-08 12:45:30|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|5739.36|0
1638967580000|2021-12-08 12:46:20|5738.71|5738.71|5738.71|5738.71|5738.71|5738.71|5738.71|5738.71|0
1638967600000|2021-12-08 12:46:40|5738.39|5738.39|5738.39|5738.39|5738.39|5738.39|5738.39|5738.39|0
1638967700000|2021-12-08 12:48:20|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|5736.61|0
1638967730000|2021-12-08 12:48:50|5737.58|5737.58|5739.04|5739.04|5739.04|5739.04|5737.26|5737.26|0
1638968040000|2021-12-08 12:54:00|5742.6|5742.6|5748.26|5748.26|5748.26|5748.26|5742.6|5742.6|0
1638968100000|2021-12-08 12:55:00|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|5747.93|0
1638968110000|2021-12-08 12:55:10|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|5748.26|0
1638968120000|2021-12-08 12:55:20|5750.03|5750.03|5753.59|5753.59|5753.59|5753.59|5750.03|5750.03|0
1638968130000|2021-12-08 12:55:30|5751.81|5751.81|5753.43|5753.43|5753.43|5753.43|5751.81|5751.81|0
1638968160000|2021-12-08 12:56:00|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|5753.11|0
1638968340000|2021-12-08 12:59:00|5754.08|5754.08|5754.08|5754.08|5754.08|5754.08|5754.08|5754.08|0
1638968350000|2021-12-08 12:59:10|5755.7|5755.7|5756.67|5756.67|5756.67|5756.67|5755.7|5755.7|0
1638968360000|2021-12-08 12:59:20|5757.32|5757.32|5757.96|5757.96|5757.96|5757.96|5757.32|5757.32|0
1638968370000|2021-12-08 12:59:30|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|5759.26|0
1638968400000|2021-12-08 13:00:00|5755.7|5755.7|5753.27|5753.27|5755.7|5755.7|5753.27|5753.27|0
1638968480000|2021-12-08 13:01:20|5749.72|5749.72|5751.5|5751.5|5751.5|5751.5|5749.72|5749.72|0
1638968520000|2021-12-08 13:02:00|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|5749.72|0
1638968700000|2021-12-08 13:05:00|5751.5|5751.5|5753.27|5753.27|5753.27|5753.27|5751.5|5751.5|0
1638968710000|2021-12-08 13:05:10|5753.92|5753.92|5754.57|5754.57|5754.57|5754.57|5753.92|5753.92|0
1638968770000|2021-12-08 13:06:10|5754.89|5754.89|5754.89|5754.89|5754.89|5754.89|5754.89|5754.89|0
1638968780000|2021-12-08 13:06:20|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|0
1638968810000|2021-12-08 13:06:50|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|0
1638968900000|2021-12-08 13:08:20|5758.94|5758.94|5758.94|5758.94|5758.94|5758.94|5758.94|5758.94|0
1638969000000|2021-12-08 13:10:00|5760.72|5760.72|5760.72|5760.72|5760.72|5760.72|5760.72|5760.72|0
1638969050000|2021-12-08 13:10:50|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|0
1638969190000|2021-12-08 13:13:10|5762.82|5762.82|5762.82|5762.82|5762.82|5762.82|5762.82|5762.82|0
1638969260000|2021-12-08 13:14:20|5764.6|5764.6|5764.6|5764.6|5764.6|5764.6|5764.6|5764.6|0
1638969630000|2021-12-08 13:20:30|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|5761.04|0
1638969740000|2021-12-08 13:22:20|5759.42|5759.42|5757.64|5757.64|5759.42|5759.42|5757.32|5757.32|0
1638969750000|2021-12-08 13:22:30|5756.67|5756.67|5756.67|5756.67|5756.67|5756.67|5756.67|5756.67|0
1638969770000|2021-12-08 13:22:50|5757.32|5757.32|5757|5757|5757.32|5757.32|5757|5757|0
1638969820000|2021-12-08 13:23:40|5755.22|5755.22|5757|5757|5757|5757|5755.22|5755.22|0
1638969840000|2021-12-08 13:24:00|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|0
1638969890000|2021-12-08 13:24:50|5759.42|5759.42|5758.45|5758.45|5759.42|5759.42|5758.45|5758.45|0
1638970020000|2021-12-08 13:27:00|5759.1|5759.1|5759.75|5759.75|5759.75|5759.75|5759.1|5759.1|0
1638970160000|2021-12-08 13:29:20|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|0
1638970200000|2021-12-08 13:30:00|5756.02|5756.02|5759.58|5759.58|5759.58|5759.58|5756.02|5756.02|0
1638970320000|2021-12-08 13:32:00|5760.55|5760.55|5760.55|5760.55|5760.88|5760.88|5760.55|5760.55|0
1638970360000|2021-12-08 13:32:40|5762.33|5762.33|5762.33|5762.33|5762.33|5762.33|5762.33|5762.33|0
1638970390000|2021-12-08 13:33:10|5761.68|5761.68|5761.68|5761.68|5761.68|5761.68|5761.68|5761.68|0
1638970410000|2021-12-08 13:33:30|5759.91|5759.91|5759.91|5759.91|5759.91|5759.91|5759.91|5759.91|0
1638970510000|2021-12-08 13:35:10|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|5760.23|0
1638970600000|2021-12-08 13:36:40|5758.13|5758.13|5756.35|5756.35|5758.13|5758.13|5756.35|5756.35|0
1638970750000|2021-12-08 13:39:10|5757|5757|5757|5757|5757|5757|5757|5757|0
1638970760000|2021-12-08 13:39:20|5757.32|5757.32|5757.32|5757.32|5757.32|5757.32|5755.54|5755.54|0
1638970770000|2021-12-08 13:39:30|5757.64|5757.64|5757.64|5757.64|5757.64|5757.64|5757.64|5757.64|0
1638970810000|2021-12-08 13:40:10|5758.29|5758.29|5758.94|5758.94|5758.94|5758.94|5758.29|5758.29|0
1638970980000|2021-12-08 13:43:00|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|5757.16|0
1638970990000|2021-12-08 13:43:10|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|0
1638971040000|2021-12-08 13:44:00|5758.29|5758.29|5760.07|5760.07|5760.07|5760.07|5758.29|5758.29|0
1638971060000|2021-12-08 13:44:20|5760.72|5760.72|5760.72|5760.72|5760.72|5760.72|5760.72|5760.72|0
1638971070000|2021-12-08 13:44:30|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|5762.5|0
1638971110000|2021-12-08 13:45:10|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|5761.52|0
1638971270000|2021-12-08 13:47:50|5759.75|5759.75|5757.97|5757.97|5759.75|5759.75|5757.97|5757.97|0
1638971420000|2021-12-08 13:50:20|5757.64|5757.64|5757.97|5757.97|5757.97|5757.97|5757.64|5757.64|0
1638971440000|2021-12-08 13:50:40|5757.64|5757.64|5757.97|5757.97|5757.97|5757.97|5757.64|5757.64|0
1638971620000|2021-12-08 13:53:40|5758.29|5758.29|5758.29|5758.29|5758.29|5758.29|5758.29|5758.29|0
1638971660000|2021-12-08 13:54:20|5756.51|5756.51|5758.29|5758.29|5758.29|5758.29|5756.51|5756.51|0
1638971710000|2021-12-08 13:55:10|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|5756.51|0
1638971730000|2021-12-08 13:55:30|5758.29|5758.29|5762.5|5762.5|5762.5|5762.5|5758.29|5758.29|0
1638971750000|2021-12-08 13:55:50|5761.85|5761.85|5761.85|5761.85|5761.85|5761.85|5761.85|5761.85|0
1638971770000|2021-12-08 13:56:10|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|5760.07|0
1638971860000|2021-12-08 13:57:40|5754.73|5754.73|5754.73|5754.73|5754.73|5754.73|5754.73|5754.73|0
1638971990000|2021-12-08 13:59:50|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|5754.41|0
1638972020000|2021-12-08 14:00:20|5755.06|5755.06|5755.38|5755.38|5755.38|5755.38|5755.06|5755.06|0
1638972090000|2021-12-08 14:01:30|5755.7|5755.7|5755.7|5755.7|5755.7|5755.7|5755.7|5755.7|0
1638972170000|2021-12-08 14:02:50|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|5752.15|0
1638972300000|2021-12-08 14:05:00|5751.82|5751.82|5751.82|5751.82|5751.82|5751.82|5751.82|5751.82|0
1638972310000|2021-12-08 14:05:10|5751.18|5751.18|5751.18|5751.18|5751.18|5751.18|5751.18|5751.18|0
1638972340000|2021-12-08 14:05:40|5750.53|5750.53|5750.2|5750.2|5750.53|5750.53|5749.88|5749.88|0
1638972350000|2021-12-08 14:05:50|5749.56|5749.56|5749.56|5749.56|5749.56|5749.56|5749.56|5749.56|0
1638972430000|2021-12-08 14:07:10|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|5747.78|0
1638972450000|2021-12-08 14:07:30|5746.48|5746.48|5746.81|5746.81|5746.81|5746.81|5746.48|5746.48|0
1638972470000|2021-12-08 14:07:50|5746.16|5746.16|5746.16|5746.16|5746.16|5746.16|5746.16|5746.16|0
1638972480000|2021-12-08 14:08:00|5746.81|5746.81|5746.48|5746.48|5746.81|5746.81|5746.16|5746.16|0
1638972570000|2021-12-08 14:09:30|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|0
1638972630000|2021-12-08 14:10:30|5741.15|5741.15|5742.93|5742.93|5742.93|5742.93|5741.15|5741.15|0
1638972670000|2021-12-08 14:11:10|5743.25|5743.25|5743.57|5743.57|5743.57|5743.57|5743.25|5743.25|0
1638972720000|2021-12-08 14:12:00|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638972750000|2021-12-08 14:12:30|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|0
1638972770000|2021-12-08 14:12:50|5744.54|5744.54|5744.54|5744.54|5744.54|5744.54|5744.54|5744.54|0
1638972780000|2021-12-08 14:13:00|5746.32|5746.32|5746.32|5746.32|5746.32|5746.32|5746.32|5746.32|0
1638972790000|2021-12-08 14:13:10|5744.54|5744.54|5740.99|5740.99|5744.54|5744.54|5740.99|5740.99|0
1638972800000|2021-12-08 14:13:20|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|0
1638972840000|2021-12-08 14:14:00|5743.41|5743.41|5743.41|5743.41|5743.41|5743.41|5743.41|5743.41|0
1638972860000|2021-12-08 14:14:20|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|5741.63|0
1638972900000|2021-12-08 14:15:00|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|0
1638972920000|2021-12-08 14:15:20|5739.53|5739.53|5740.18|5740.18|5740.18|5740.18|5739.53|5739.53|0
1638972940000|2021-12-08 14:15:40|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|0
1638972950000|2021-12-08 14:15:50|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|0
1638972960000|2021-12-08 14:16:00|5742.61|5742.61|5742.61|5742.61|5742.61|5742.61|5742.61|5742.61|0
1638972970000|2021-12-08 14:16:10|5743.25|5743.25|5743.25|5743.25|5743.25|5743.25|5743.25|5743.25|0
1638973020000|2021-12-08 14:17:00|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|0
1638973060000|2021-12-08 14:17:40|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|0
1638973070000|2021-12-08 14:17:50|5743.58|5743.58|5743.58|5743.58|5745.36|5745.36|5743.58|5743.58|0
1638973080000|2021-12-08 14:18:00|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|5745.36|0
1638973180000|2021-12-08 14:19:40|5744.71|5744.71|5746.65|5746.65|5746.65|5746.65|5744.71|5744.71|0
1638973200000|2021-12-08 14:20:00|5747.3|5747.3|5747.3|5747.3|5747.3|5747.3|5747.3|5747.3|0
1638973320000|2021-12-08 14:22:00|5745.52|5745.52|5745.52|5745.52|5745.52|5745.52|5745.52|5745.52|0
1638973330000|2021-12-08 14:22:10|5745.2|5745.2|5744.22|5744.22|5745.2|5745.2|5744.22|5744.22|0
1638973380000|2021-12-08 14:23:00|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|0
1638973400000|2021-12-08 14:23:20|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|0
1638973530000|2021-12-08 14:25:30|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|0
1638973540000|2021-12-08 14:25:40|5744.87|5744.87|5744.87|5744.87|5745.52|5745.52|5744.87|5744.87|0
1638973580000|2021-12-08 14:26:20|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|0
1638973590000|2021-12-08 14:26:30|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|5744.87|0
1638973800000|2021-12-08 14:30:00|5743.09|5743.09|5739.7|5739.7|5743.09|5743.09|5739.7|5739.7|0
1638973810000|2021-12-08 14:30:10|5739.05|5739.05|5740.83|5740.83|5740.83|5740.83|5739.05|5739.05|0
1638973820000|2021-12-08 14:30:20|5737.27|5737.27|5734.84|5734.84|5738.4|5738.4|5734.84|5734.84|0
1638973830000|2021-12-08 14:30:30|5736.14|5736.14|5735.49|5735.49|5736.14|5736.14|5735.49|5735.49|0
1638973870000|2021-12-08 14:31:10|5739.05|5739.05|5740.83|5740.83|5740.83|5740.83|5739.05|5739.05|0
1638973880000|2021-12-08 14:31:20|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|0
1638973920000|2021-12-08 14:32:00|5737.27|5737.27|5733.71|5733.71|5737.27|5737.27|5733.71|5733.71|0
1638973930000|2021-12-08 14:32:10|5733.39|5733.39|5733.39|5733.39|5733.39|5733.39|5733.39|5733.39|0
1638973970000|2021-12-08 14:32:50|5738.72|5738.72|5737.27|5737.27|5738.72|5738.72|5736.95|5736.95|0
1638973980000|2021-12-08 14:33:00|5740.83|5740.83|5742.61|5742.61|5742.61|5742.61|5740.83|5740.83|0
1638974010000|2021-12-08 14:33:30|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|5744.38|0
1638974040000|2021-12-08 14:34:00|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|0
1638974050000|2021-12-08 14:34:10|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|0
1638974060000|2021-12-08 14:34:20|5730.15|5730.15|5731.61|5731.61|5733.71|5733.71|5730.15|5730.15|0
1638974080000|2021-12-08 14:34:40|5731.93|5731.93|5737.59|5737.59|5737.59|5737.59|5731.93|5731.93|0
1638974100000|2021-12-08 14:35:00|5738.56|5738.56|5739.54|5739.54|5739.54|5739.54|5738.56|5738.56|0
1638974110000|2021-12-08 14:35:10|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|5738.56|0
1638974140000|2021-12-08 14:35:40|5736.79|5736.79|5737.43|5737.43|5737.43|5737.43|5736.79|5736.79|0
1638974150000|2021-12-08 14:35:50|5735.65|5735.65|5733.88|5733.88|5735.65|5735.65|5733.88|5733.88|0
1638974170000|2021-12-08 14:36:10|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|5728.54|0
1638974200000|2021-12-08 14:36:40|5727.89|5727.89|5728.86|5728.86|5728.86|5728.86|5727.89|5727.89|0
1638974220000|2021-12-08 14:37:00|5727.24|5727.24|5727.24|5727.24|5727.24|5727.24|5727.24|5727.24|0
1638974240000|2021-12-08 14:37:20|5729.02|5729.02|5729.02|5729.02|5729.02|5729.02|5729.02|5729.02|0
1638974250000|2021-12-08 14:37:30|5730.32|5730.32|5730.32|5730.32|5730.32|5730.32|5730.32|5730.32|0
1638974260000|2021-12-08 14:37:40|5728.54|5728.54|5726.76|5726.76|5728.54|5728.54|5724.98|5724.98|0
1638974270000|2021-12-08 14:37:50|5724.98|5724.98|5724.98|5724.98|5724.98|5724.98|5724.98|5724.98|0
1638974280000|2021-12-08 14:38:00|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|0
1638974290000|2021-12-08 14:38:10|5718.35|5718.35|5718.35|5718.35|5718.35|5718.35|5718.35|5718.35|0
1638974330000|2021-12-08 14:38:50|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|5720.13|0
1638974350000|2021-12-08 14:39:10|5719.81|5719.81|5718.83|5718.83|5719.81|5719.81|5718.83|5718.83|0
1638974360000|2021-12-08 14:39:20|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|0
1638974370000|2021-12-08 14:39:30|5722.07|5722.07|5723.69|5723.69|5723.69|5723.69|5722.07|5722.07|0
1638974380000|2021-12-08 14:39:40|5721.91|5721.91|5721.91|5721.91|5723.69|5723.69|5721.91|5721.91|0
1638974400000|2021-12-08 14:40:00|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|5723.69|0
1638974410000|2021-12-08 14:40:10|5726.44|5726.44|5729.99|5729.99|5729.99|5729.99|5726.44|5726.44|0
1638974430000|2021-12-08 14:40:30|5728.22|5728.22|5728.22|5728.22|5728.22|5728.22|5728.22|5728.22|0
1638974440000|2021-12-08 14:40:40|5729.99|5729.99|5729.99|5729.99|5729.99|5729.99|5729.99|5729.99|0
1638974450000|2021-12-08 14:40:50|5730.64|5730.64|5732.42|5732.42|5732.42|5732.42|5730.64|5730.64|0
1638974470000|2021-12-08 14:41:10|5733.07|5733.07|5733.07|5733.07|5733.07|5733.07|5733.07|5733.07|0
1638974480000|2021-12-08 14:41:20|5732.42|5732.42|5732.42|5732.42|5732.42|5732.42|5732.42|5732.42|0
1638974510000|2021-12-08 14:41:50|5731.45|5731.45|5730.15|5730.15|5731.45|5731.45|5730.15|5730.15|0
1638974540000|2021-12-08 14:42:20|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|5731.13|0
1638974570000|2021-12-08 14:42:50|5734.68|5734.68|5734.68|5734.68|5734.68|5734.68|5734.68|5734.68|0
1638974600000|2021-12-08 14:43:20|5733.39|5733.39|5730.96|5730.96|5733.71|5733.71|5730.96|5730.96|0
1638974630000|2021-12-08 14:43:50|5736.3|5736.3|5736.3|5736.3|5736.3|5736.3|5736.3|5736.3|0
1638974640000|2021-12-08 14:44:00|5738.08|5738.08|5738.08|5738.08|5738.08|5738.08|5738.08|5738.08|0
1638974730000|2021-12-08 14:45:30|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5738.72|5738.72|0
1638974740000|2021-12-08 14:45:40|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|0
1638974770000|2021-12-08 14:46:10|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|0
1638974800000|2021-12-08 14:46:40|5742.45|5742.45|5744.22|5744.22|5746|5746|5742.45|5742.45|0
1638974810000|2021-12-08 14:46:50|5742.45|5742.45|5740.67|5740.67|5742.45|5742.45|5740.67|5740.67|0
1638974820000|2021-12-08 14:47:00|5737.11|5737.11|5738.89|5738.89|5738.89|5738.89|5737.11|5737.11|0
1638974840000|2021-12-08 14:47:20|5735.33|5735.33|5738.89|5738.89|5738.89|5738.89|5735.33|5735.33|0
1638974880000|2021-12-08 14:48:00|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|0
1638974900000|2021-12-08 14:48:20|5738.24|5738.24|5741.8|5741.8|5741.8|5741.8|5738.24|5738.24|0
1638974910000|2021-12-08 14:48:30|5738.24|5738.24|5738.24|5738.24|5738.24|5738.24|5738.24|5738.24|0
1638974930000|2021-12-08 14:48:50|5741.8|5741.8|5741.31|5741.31|5743.09|5743.09|5741.31|5741.31|0
1638974940000|2021-12-08 14:49:00|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|0
1638974970000|2021-12-08 14:49:30|5747.3|5747.3|5749.08|5749.08|5749.08|5749.08|5747.3|5747.3|0
1638974980000|2021-12-08 14:49:40|5748.11|5748.11|5744.55|5744.55|5748.11|5748.11|5742.77|5742.77|0
1638974990000|2021-12-08 14:49:50|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|0
1638975000000|2021-12-08 14:50:00|5742.77|5742.77|5744.55|5744.55|5744.55|5744.55|5742.77|5742.77|0
1638975040000|2021-12-08 14:50:40|5746.33|5746.33|5749.88|5749.88|5749.88|5749.88|5746.33|5746.33|0
1638975080000|2021-12-08 14:51:20|5749.56|5749.56|5745.36|5745.36|5749.88|5749.88|5745.36|5745.36|0
1638975100000|2021-12-08 14:51:40|5748.91|5748.91|5748.91|5748.91|5748.91|5748.91|5748.91|5748.91|0
1638975110000|2021-12-08 14:51:50|5749.24|5749.24|5749.56|5749.56|5749.56|5749.56|5749.24|5749.24|0
1638975130000|2021-12-08 14:52:10|5748.27|5748.27|5748.27|5748.27|5748.27|5748.27|5748.27|5748.27|0
1638975230000|2021-12-08 14:53:50|5744.71|5744.71|5744.71|5744.71|5744.71|5744.71|5744.71|5744.71|0
1638975250000|2021-12-08 14:54:10|5743.74|5743.74|5743.74|5743.74|5743.74|5743.74|5743.41|5743.41|0
1638975260000|2021-12-08 14:54:20|5741.96|5741.96|5737.43|5737.43|5741.96|5741.96|5737.43|5737.43|0
1638975270000|2021-12-08 14:54:30|5738.4|5738.4|5736.3|5736.3|5740.5|5740.5|5736.3|5736.3|0
1638975290000|2021-12-08 14:54:50|5742.93|5742.93|5743.25|5743.25|5743.25|5743.25|5742.93|5742.93|0
1638975340000|2021-12-08 14:55:40|5742.61|5742.61|5739.86|5739.86|5742.61|5742.61|5739.86|5739.86|0
1638975360000|2021-12-08 14:56:00|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|0
1638975380000|2021-12-08 14:56:20|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|0
1638975390000|2021-12-08 14:56:30|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|0
1638975430000|2021-12-08 14:57:10|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|0
1638975450000|2021-12-08 14:57:30|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|5735.81|0
1638975500000|2021-12-08 14:58:20|5736.46|5736.46|5736.79|5736.79|5736.79|5736.79|5736.46|5736.46|0
1638975540000|2021-12-08 14:59:00|5737.76|5737.76|5737.76|5737.76|5737.76|5737.76|5737.76|5737.76|0
1638975590000|2021-12-08 14:59:50|5735.98|5735.98|5735.98|5735.98|5735.98|5735.98|5735.98|5735.98|0
1638975600000|2021-12-08 15:00:00|5739.54|5739.54|5739.54|5739.54|5739.54|5739.54|5739.54|5739.54|0
1638975630000|2021-12-08 15:00:30|5741.31|5741.31|5741.31|5741.31|5741.31|5741.31|5741.31|5741.31|0
1638975650000|2021-12-08 15:00:50|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|0
1638975660000|2021-12-08 15:01:00|5740.02|5740.02|5737.27|5737.27|5740.02|5740.02|5737.27|5737.27|0
1638975670000|2021-12-08 15:01:10|5736.62|5736.62|5738.4|5738.4|5738.4|5738.4|5736.62|5736.62|0
1638975680000|2021-12-08 15:01:20|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|0
1638975770000|2021-12-08 15:02:50|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|5735.49|0
1638975780000|2021-12-08 15:03:00|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|5737.27|0
1638975960000|2021-12-08 15:06:00|5740.83|5740.83|5741.8|5741.8|5741.8|5741.8|5740.83|5740.83|0
1638975970000|2021-12-08 15:06:10|5742.77|5742.77|5744.55|5744.55|5744.55|5744.55|5742.77|5742.77|0
1638976080000|2021-12-08 15:08:00|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|0
1638976090000|2021-12-08 15:08:10|5740.99|5740.99|5737.43|5737.43|5740.99|5740.99|5737.43|5737.43|0
1638976100000|2021-12-08 15:08:20|5736.46|5736.46|5736.46|5736.46|5736.46|5736.46|5736.46|5736.46|0
1638976120000|2021-12-08 15:08:40|5738.24|5738.24|5739.21|5739.21|5739.21|5739.21|5738.24|5738.24|0
1638976180000|2021-12-08 15:09:40|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|5740.99|0
1638976200000|2021-12-08 15:10:00|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|5739.21|0
1638976210000|2021-12-08 15:10:10|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|0
1638976220000|2021-12-08 15:10:20|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|0
1638976230000|2021-12-08 15:10:30|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|0
1638976240000|2021-12-08 15:10:40|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|5746.33|0
1638976310000|2021-12-08 15:11:50|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|0
1638976360000|2021-12-08 15:12:40|5748.11|5748.11|5748.11|5748.11|5748.11|5748.11|5748.11|5748.11|0
1638976440000|2021-12-08 15:14:00|5749.88|5749.88|5750.21|5750.21|5750.21|5750.21|5749.88|5749.88|0
1638976450000|2021-12-08 15:14:10|5749.24|5749.24|5743.9|5743.9|5749.24|5749.24|5743.9|5743.9|0
1638976460000|2021-12-08 15:14:20|5743.58|5743.58|5743.25|5743.25|5743.58|5743.58|5743.25|5743.25|0
1638976470000|2021-12-08 15:14:30|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.25|5743.25|0
1638976500000|2021-12-08 15:15:00|5743.9|5743.9|5745.2|5745.2|5745.2|5745.2|5743.9|5743.9|0
1638976510000|2021-12-08 15:15:10|5745.52|5745.52|5744.55|5744.55|5745.52|5745.52|5744.55|5744.55|0
1638976520000|2021-12-08 15:15:20|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638976550000|2021-12-08 15:15:50|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|5740.67|0
1638976560000|2021-12-08 15:16:00|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|0
1638976570000|2021-12-08 15:16:10|5744.22|5744.22|5746|5746|5746|5746|5744.22|5744.22|0
1638976580000|2021-12-08 15:16:20|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638976630000|2021-12-08 15:17:10|5743.9|5743.9|5744.55|5744.55|5744.55|5744.55|5743.9|5743.9|0
1638976710000|2021-12-08 15:18:30|5742.77|5742.77|5740.99|5740.99|5742.77|5742.77|5740.99|5740.99|0
1638976770000|2021-12-08 15:19:30|5740.67|5740.67|5740.99|5740.99|5740.99|5740.99|5740.67|5740.67|0
1638976790000|2021-12-08 15:19:50|5741.31|5741.31|5741.31|5741.31|5741.31|5741.31|5741.31|5741.31|0
1638976800000|2021-12-08 15:20:00|5741.64|5741.64|5741.64|5741.64|5741.64|5741.64|5741.64|5741.64|0
1638976820000|2021-12-08 15:20:20|5742.29|5742.29|5746.49|5746.49|5746.49|5746.49|5742.29|5742.29|0
1638976830000|2021-12-08 15:20:30|5744.71|5744.71|5744.71|5744.71|5744.71|5744.71|5744.71|5744.71|0
1638976840000|2021-12-08 15:20:40|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|5744.06|0
1638976880000|2021-12-08 15:21:20|5743.74|5743.74|5742.77|5742.77|5743.74|5743.74|5742.77|5742.77|0
1638976890000|2021-12-08 15:21:30|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|0
1638976910000|2021-12-08 15:21:50|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|0
1638976920000|2021-12-08 15:22:00|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638976980000|2021-12-08 15:23:00|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|0
1638977050000|2021-12-08 15:24:10|5743.9|5743.9|5745.68|5745.68|5745.68|5745.68|5743.9|5743.9|0
1638977060000|2021-12-08 15:24:20|5746|5746|5745.68|5745.68|5746|5746|5745.68|5745.68|0
1638977070000|2021-12-08 15:24:30|5746|5746|5746.33|5746.33|5746.33|5746.33|5746|5746|0
1638977260000|2021-12-08 15:27:40|5748.11|5748.11|5748.43|5748.43|5748.43|5748.43|5748.11|5748.11|0
1638977350000|2021-12-08 15:29:10|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|5746.65|0
1638977370000|2021-12-08 15:29:30|5745.68|5745.68|5744.22|5744.22|5745.68|5745.68|5742.45|5742.45|0
1638977380000|2021-12-08 15:29:40|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|5743.58|0
1638977390000|2021-12-08 15:29:50|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638977410000|2021-12-08 15:30:10|5744.55|5744.55|5744.87|5744.87|5744.87|5744.87|5744.55|5744.55|0
1638977570000|2021-12-08 15:32:50|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|0
1638977600000|2021-12-08 15:33:20|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638977710000|2021-12-08 15:35:10|5742.45|5742.45|5740.67|5740.67|5742.45|5742.45|5740.67|5740.67|0
1638977740000|2021-12-08 15:35:40|5742.45|5742.45|5742.45|5742.45|5744.22|5744.22|5742.45|5742.45|0
1638977760000|2021-12-08 15:36:00|5740.67|5740.67|5742.45|5742.45|5742.45|5742.45|5740.67|5740.67|0
1638977820000|2021-12-08 15:37:00|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|5742.12|0
1638977830000|2021-12-08 15:37:10|5741.8|5741.8|5742.12|5742.12|5742.12|5742.12|5741.8|5741.8|0
1638977840000|2021-12-08 15:37:20|5744.22|5744.22|5744.87|5744.87|5744.87|5744.87|5744.22|5744.22|0
1638977850000|2021-12-08 15:37:30|5744.55|5744.55|5746.33|5746.33|5746.33|5746.33|5744.55|5744.55|0
1638977860000|2021-12-08 15:37:40|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|0
1638977890000|2021-12-08 15:38:10|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|5745.2|0
1638977900000|2021-12-08 15:38:20|5746.97|5746.97|5750.53|5750.53|5750.53|5750.53|5746.97|5746.97|0
1638977950000|2021-12-08 15:39:10|5748.75|5748.75|5748.75|5748.75|5748.75|5748.75|5748.75|5748.75|0
1638977970000|2021-12-08 15:39:30|5748.11|5748.11|5748.11|5748.11|5748.11|5748.11|5748.11|5748.11|0
1638978000000|2021-12-08 15:40:00|5746.33|5746.33|5744.55|5744.55|5746.33|5746.33|5744.55|5744.55|0
1638978010000|2021-12-08 15:40:10|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|5742.77|0
1638978120000|2021-12-08 15:42:00|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|5742.45|0
1638978130000|2021-12-08 15:42:10|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|5744.22|0
1638978140000|2021-12-08 15:42:20|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|5744.55|0
1638978200000|2021-12-08 15:43:20|5744.87|5744.87|5743.25|5743.25|5744.87|5744.87|5743.25|5743.25|0
1638978250000|2021-12-08 15:44:10|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|5743.9|0
1638978340000|2021-12-08 15:45:40|5742.12|5742.12|5743.9|5743.9|5743.9|5743.9|5742.12|5742.12|0
1638978370000|2021-12-08 15:46:10|5743.25|5743.25|5743.25|5743.25|5743.25|5743.25|5743.25|5743.25|0
1638978390000|2021-12-08 15:46:30|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|5742.93|0
1638978400000|2021-12-08 15:46:40|5741.15|5741.15|5741.15|5741.15|5741.15|5741.15|5741.15|5741.15|0
1638978410000|2021-12-08 15:46:50|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|0
1638978460000|2021-12-08 15:47:40|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|5740.5|0
1638978470000|2021-12-08 15:47:50|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|5740.83|0
1638978480000|2021-12-08 15:48:00|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|5739.05|0
1638978510000|2021-12-08 15:48:30|5740.02|5740.02|5740.02|5740.02|5740.02|5740.02|5740.02|5740.02|0
1638978570000|2021-12-08 15:49:30|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|5739.37|0
1638978680000|2021-12-08 15:51:20|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|5738.72|0
1638978740000|2021-12-08 15:52:20|5738.4|5738.4|5738.08|5738.08|5738.4|5738.4|5738.08|5738.08|0
1638978760000|2021-12-08 15:52:40|5736.3|5736.3|5736.3|5736.3|5736.3|5736.3|5736.3|5736.3|0
1638978780000|2021-12-08 15:53:00|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|5739.86|0
1638978840000|2021-12-08 15:54:00|5739.53|5739.53|5740.18|5740.18|5740.18|5740.18|5739.53|5739.53|0
1638979010000|2021-12-08 15:56:50|5740.5|5740.5|5738.72|5738.72|5740.5|5740.5|5738.72|5738.72|0
1638979020000|2021-12-08 15:57:00|5736.95|5736.95|5735.17|5735.17|5738.72|5738.72|5735.17|5735.17|0
1638979100000|2021-12-08 15:58:20|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|5736.95|0
1638979110000|2021-12-08 15:58:30|5735.17|5735.17|5735.17|5735.17|5735.17|5735.17|5735.17|5735.17|0
1638979130000|2021-12-08 15:58:50|5736.95|5736.95|5735.17|5735.17|5736.95|5736.95|5735.17|5735.17|0
1638979140000|2021-12-08 15:59:00|5736.95|5736.95|5736.3|5736.3|5736.95|5736.95|5736.3|5736.3|0
1638979190000|2021-12-08 15:59:50|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|5736.62|0
1638979220000|2021-12-08 16:00:20|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|5734.84|0
1638979230000|2021-12-08 16:00:30|5733.06|5733.06|5732.26|5732.26|5733.06|5733.06|5729.51|5729.51|0
1638979240000|2021-12-08 16:00:40|5726.92|5726.92|5726.92|5726.92|5726.92|5726.92|5726.92|5726.92|0
1638979260000|2021-12-08 16:01:00|5730.48|5730.48|5725.14|5725.14|5730.48|5730.48|5725.14|5725.14|0
1638979280000|2021-12-08 16:01:20|5723.36|5723.36|5723.36|5723.36|5723.36|5723.36|5723.36|5723.36|0
1638979290000|2021-12-08 16:01:30|5721.58|5721.58|5726.27|5726.27|5726.27|5726.27|5721.58|5721.58|0
1638979330000|2021-12-08 16:02:10|5722.72|5722.72|5722.07|5722.07|5722.72|5722.72|5722.07|5722.07|0
1638979340000|2021-12-08 16:02:20|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|5723.85|0
1638979390000|2021-12-08 16:03:10|5720.29|5720.29|5718.51|5718.51|5720.29|5720.29|5718.51|5718.51|0
1638979400000|2021-12-08 16:03:20|5718.19|5718.19|5717.86|5717.86|5718.19|5718.19|5717.86|5717.86|0
1638979430000|2021-12-08 16:03:50|5719.64|5719.64|5721.42|5721.42|5721.42|5721.42|5719.64|5719.64|0
1638979490000|2021-12-08 16:04:50|5719.64|5719.64|5719.32|5719.32|5719.64|5719.64|5719.32|5719.32|0
1638979500000|2021-12-08 16:05:00|5722.88|5722.88|5724.65|5724.65|5724.65|5724.65|5722.88|5722.88|0
1638979510000|2021-12-08 16:05:10|5721.1|5721.1|5719.32|5719.32|5721.1|5721.1|5719.32|5719.32|0
1638979520000|2021-12-08 16:05:20|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|0
1638979530000|2021-12-08 16:05:30|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|5719.32|0
1638979540000|2021-12-08 16:05:40|5721.1|5721.1|5721.1|5721.1|5721.1|5721.1|5721.1|5721.1|0
1638979550000|2021-12-08 16:05:50|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|5717.54|0
1638979590000|2021-12-08 16:06:30|5715.76|5715.76|5715.44|5715.44|5715.76|5715.76|5713.98|5713.98|0
1638979600000|2021-12-08 16:06:40|5711.88|5711.88|5711.88|5711.88|5711.88|5711.88|5711.88|5711.88|0
1638979620000|2021-12-08 16:07:00|5713.66|5713.66|5715.44|5715.44|5717.22|5717.22|5713.66|5713.66|0
1638979690000|2021-12-08 16:08:10|5711.88|5711.88|5710.1|5710.1|5711.88|5711.88|5710.1|5710.1|0
1638979710000|2021-12-08 16:08:30|5708.32|5708.32|5708.32|5708.32|5708.32|5708.32|5708.32|5708.32|0
1638979770000|2021-12-08 16:09:30|5706.54|5706.54|5711.88|5711.88|5711.88|5711.88|5706.54|5706.54|0
1638979930000|2021-12-08 16:12:10|5713.66|5713.66|5713.66|5713.66|5713.66|5713.66|5713.66|5713.66|0
1638979950000|2021-12-08 16:12:30|5715.44|5715.44|5715.44|5715.44|5715.44|5715.44|5715.44|5715.44|0
1638979960000|2021-12-08 16:12:40|5718.99|5718.99|5718.99|5718.99|5718.99|5718.99|5718.99|5718.99|0
1638979970000|2021-12-08 16:12:50|5719.97|5719.97|5719.97|5719.97|5719.97|5719.97|5719.97|5719.97|0
1638979980000|2021-12-08 16:13:00|5722.39|5722.39|5718.83|5718.83|5722.39|5722.39|5718.83|5718.83|0
1638980030000|2021-12-08 16:13:50|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|5718.51|0
1638980070000|2021-12-08 16:14:30|5716.73|5716.73|5716.73|5716.73|5716.73|5716.73|5716.73|5716.73|0
1638980100000|2021-12-08 16:15:00|5714.95|5714.95|5713.17|5713.17|5714.95|5714.95|5713.17|5713.17|0
1638980140000|2021-12-08 16:15:40|5713.5|5713.5|5713.5|5713.5|5713.5|5713.5|5713.5|5713.5|0
1638980170000|2021-12-08 16:16:10|5711.72|5711.72|5711.72|5711.72|5711.72|5711.72|5711.72|5711.72|0
1638980200000|2021-12-08 16:16:40|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|5709.94|0
1638980250000|2021-12-08 16:17:30|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|5708.16|0
1638980330000|2021-12-08 16:18:50|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|5707.51|0
1638980340000|2021-12-08 16:19:00|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|5711.07|0
1638980440000|2021-12-08 16:20:40|5712.85|5712.85|5713.82|5713.82|5713.82|5713.82|5712.85|5712.85|0
1638980460000|2021-12-08 16:21:00|5715.6|5715.6|5715.6|5715.6|5715.6|5715.6|5715.6|5715.6|0
1638980520000|2021-12-08 16:22:00|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|5716.25|0
1638980530000|2021-12-08 16:22:10|5715.92|5715.92|5714.15|5714.15|5715.92|5715.92|5714.15|5714.15|0
1638980580000|2021-12-08 16:23:00|5715.92|5715.92|5717.7|5717.7|5717.7|5717.7|5715.92|5715.92|0
1638980630000|2021-12-08 16:23:50|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|5717.06|0
1638980690000|2021-12-08 16:24:50|5718.83|5718.83|5720.61|5720.61|5720.61|5720.61|5718.83|5718.83|0
1638980700000|2021-12-08 16:25:00|5717.06|5717.06|5715.28|5715.28|5717.06|5717.06|5715.28|5715.28|0
1638980710000|2021-12-08 16:25:10|5711.72|5711.72|5709.94|5709.94|5711.72|5711.72|5709.94|5709.94|0
1638980750000|2021-12-08 16:25:50|5709.62|5709.62|5713.17|5713.17|5713.17|5713.17|5709.62|5709.62|0
1638980790000|2021-12-08 16:26:30|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|0
1638980830000|2021-12-08 16:27:10|5712.04|5712.04|5712.04|5712.04|5712.04|5712.04|5712.04|5712.04|0
1638980850000|2021-12-08 16:27:30|5711.4|5711.4|5712.04|5712.04|5712.04|5712.04|5711.4|5711.4|0
1638980920000|2021-12-08 16:28:40|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|0
1638980950000|2021-12-08 16:29:10|5714.15|5714.15|5714.15|5714.15|5714.15|5714.15|5714.15|5714.15|0
1638980960000|2021-12-08 16:29:20|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|5713.82|0
1638980980000|2021-12-08 16:29:40|5713.5|5713.5|5713.5|5713.5|5713.5|5713.5|5713.5|5713.5|0
1638980990000|2021-12-08 16:29:50|5715.28|5715.28|5711.72|5711.72|5715.28|5715.28|5711.72|5711.72|0
1639037700000|2021-12-09 08:15:00|5657.38|5657.38|5657.38|5657.38|5657.38|5657.38|5657.38|5657.38|0
1639037720000|2021-12-09 08:15:20|5659|5659|5659|5659|5659|5659|5659|5659|0
1639037760000|2021-12-09 08:16:00|5662.88|5662.88|5662.88|5662.88|5662.88|5662.88|5662.88|5662.88|0
1639037780000|2021-12-09 08:16:20|5669.99|5669.99|5671.77|5671.77|5671.77|5671.77|5668.22|5668.22|0
1639037790000|2021-12-09 08:16:30|5675.33|5675.33|5675.33|5675.33|5675.33|5675.33|5675.33|5675.33|0
1639037820000|2021-12-09 08:17:00|5678.89|5678.89|5677.11|5677.11|5678.89|5678.89|5675.33|5675.33|0
1639037860000|2021-12-09 08:17:40|5680.67|5680.67|5682.45|5682.45|5682.45|5682.45|5680.67|5680.67|0
1639037940000|2021-12-09 08:19:00|5685.36|5685.36|5690.69|5690.69|5690.69|5690.69|5685.36|5685.36|0
1639037960000|2021-12-09 08:19:20|5694.25|5694.25|5694.25|5694.25|5694.25|5694.25|5694.25|5694.25|0
1639038010000|2021-12-09 08:20:10|5695.22|5695.22|5695.22|5695.22|5695.22|5695.22|5695.22|5695.22|0
1639038060000|2021-12-09 08:21:00|5691.66|5691.66|5691.66|5691.66|5691.66|5691.66|5691.66|5691.66|0
1639038110000|2021-12-09 08:21:50|5688.11|5688.11|5686.33|5686.33|5688.11|5688.11|5686.33|5686.33|0
1639038120000|2021-12-09 08:22:00|5685.03|5685.03|5683.74|5683.74|5685.03|5685.03|5683.74|5683.74|0
1639038130000|2021-12-09 08:22:10|5684.06|5684.06|5684.06|5684.06|5684.06|5684.06|5684.06|5684.06|0
1639038180000|2021-12-09 08:23:00|5680.5|5680.5|5675.97|5675.97|5680.5|5680.5|5675.97|5675.97|0
1639038240000|2021-12-09 08:24:00|5675|5675|5675|5675|5675|5675|5675|5675|0
1639038260000|2021-12-09 08:24:20|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|5674.68|0
1639038310000|2021-12-09 08:25:10|5673.06|5673.06|5674.68|5674.68|5674.68|5674.68|5673.06|5673.06|0
1639038320000|2021-12-09 08:25:20|5678.24|5678.24|5676.46|5676.46|5678.24|5678.24|5676.46|5676.46|0
1639038350000|2021-12-09 08:25:50|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|5678.24|0
1639038370000|2021-12-09 08:26:10|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|5680.02|0
1639038430000|2021-12-09 08:27:10|5685.35|5685.35|5685.35|5685.35|5685.35|5685.35|5685.35|5685.35|0
1639038440000|2021-12-09 08:27:20|5683.57|5683.57|5683.57|5683.57|5683.57|5683.57|5683.57|5683.57|0
1639038460000|2021-12-09 08:27:40|5682.28|5682.28|5680.01|5680.01|5682.28|5682.28|5680.01|5680.01|0
1639038480000|2021-12-09 08:28:00|5679.37|5679.37|5679.69|5679.69|5679.69|5679.69|5677.59|5677.59|0
1639038500000|2021-12-09 08:28:20|5677.42|5677.42|5676.13|5676.13|5677.42|5677.42|5676.13|5676.13|0
1639038520000|2021-12-09 08:28:40|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|0
1639038530000|2021-12-09 08:28:50|5674.83|5674.83|5674.83|5674.83|5674.83|5674.83|5674.83|5674.83|0
1639038580000|2021-12-09 08:29:40|5675.8|5675.8|5675.16|5675.16|5675.8|5675.8|5675.16|5675.16|0
1639038600000|2021-12-09 08:30:00|5671.6|5671.6|5670.95|5670.95|5671.6|5671.6|5670.95|5670.95|0
1639038640000|2021-12-09 08:30:40|5676.29|5676.29|5676.29|5676.29|5676.29|5676.29|5676.29|5676.29|0
1639038660000|2021-12-09 08:31:00|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|5674.51|0
1639038810000|2021-12-09 08:33:30|5676.29|5676.29|5681.79|5681.79|5681.79|5681.79|5676.29|5676.29|0
1639038840000|2021-12-09 08:34:00|5681.46|5681.46|5681.46|5681.46|5681.46|5681.46|5681.46|5681.46|0
1639038880000|2021-12-09 08:34:40|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|5677.91|0
1639038980000|2021-12-09 08:36:20|5674.35|5674.35|5673.7|5673.7|5674.35|5674.35|5673.7|5673.7|0
1639038990000|2021-12-09 08:36:30|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|5671.92|0
1639039000000|2021-12-09 08:36:40|5670.14|5670.14|5671.44|5671.44|5671.44|5671.44|5670.14|5670.14|0
1639039110000|2021-12-09 08:38:30|5667.88|5667.88|5664.32|5664.32|5667.88|5667.88|5664.32|5664.32|0
1639039170000|2021-12-09 08:39:30|5667.88|5667.88|5668.53|5668.53|5670.31|5670.31|5667.88|5667.88|0
1639039190000|2021-12-09 08:39:50|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|5670.31|0
1639039240000|2021-12-09 08:40:40|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|5672.09|0
1639039360000|2021-12-09 08:42:40|5669.01|5669.01|5667.23|5667.23|5669.01|5669.01|5667.23|5667.23|0
1639039420000|2021-12-09 08:43:40|5669.01|5669.01|5669.01|5669.01|5669.01|5669.01|5669.01|5669.01|0
1639039430000|2021-12-09 08:43:50|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|0
1639039490000|2021-12-09 08:44:50|5672.57|5672.57|5672.57|5672.57|5672.57|5672.57|5672.57|5672.57|0
1639039520000|2021-12-09 08:45:20|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|0
1639039550000|2021-12-09 08:45:50|5667.23|5667.23|5667.23|5667.23|5667.23|5667.23|5667.23|5667.23|0
1639039580000|2021-12-09 08:46:20|5669.01|5669.01|5669.01|5669.01|5669.01|5669.01|5669.01|5669.01|0
1639039620000|2021-12-09 08:47:00|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|5670.79|0
1639039680000|2021-12-09 08:48:00|5674.35|5674.35|5674.35|5674.35|5674.35|5674.35|5674.35|5674.35|0
1639039780000|2021-12-09 08:49:40|5672.41|5672.41|5672.41|5672.41|5672.41|5672.41|5671.76|5671.76|0
1639039790000|2021-12-09 08:49:50|5670.47|5670.47|5670.47|5670.47|5670.47|5670.47|5670.47|5670.47|0
1639039800000|2021-12-09 08:50:00|5663.35|5663.35|5663.35|5663.35|5663.35|5663.35|5663.35|5663.35|0
1639039820000|2021-12-09 08:50:20|5661.57|5661.57|5661.57|5661.57|5661.57|5661.57|5661.57|5661.57|0
1639039850000|2021-12-09 08:50:50|5660.28|5660.28|5660.28|5660.28|5660.28|5660.28|5660.28|5660.28|0
1639039870000|2021-12-09 08:51:10|5658.66|5658.66|5658.5|5658.5|5660.28|5660.28|5658.5|5658.5|0
1639039900000|2021-12-09 08:51:40|5658.82|5658.82|5659.15|5659.15|5659.15|5659.15|5658.82|5658.82|0
1639039920000|2021-12-09 08:52:00|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|5660.92|0
1639040000000|2021-12-09 08:53:20|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|5662.7|0
1639040030000|2021-12-09 08:53:50|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|0
1639040040000|2021-12-09 08:54:00|5665.45|5665.45|5666.1|5666.1|5666.1|5666.1|5665.45|5665.45|0
1639040070000|2021-12-09 08:54:30|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|5664.48|0
1639040130000|2021-12-09 08:55:30|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|5668.04|0
1639040180000|2021-12-09 08:56:20|5671.6|5671.6|5676.45|5676.45|5676.45|5676.45|5671.6|5671.6|0
1639040190000|2021-12-09 08:56:30|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|0
1639040210000|2021-12-09 08:56:50|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|5677.26|0
1639040220000|2021-12-09 08:57:00|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|5675.48|0
1639040300000|2021-12-09 08:58:20|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|5674.18|0
1639040340000|2021-12-09 08:59:00|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|5670.63|0
1639040400000|2021-12-09 09:00:00|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|5669.98|0
1639040440000|2021-12-09 09:00:40|5669.65|5669.65|5669.65|5669.65|5669.65|5669.65|5669.65|5669.65|0
1639040450000|2021-12-09 09:00:50|5664.32|5664.32|5664.32|5664.32|5664.32|5664.32|5664.32|5664.32|0
1639040460000|2021-12-09 09:01:00|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|5667.88|0
1639040660000|2021-12-09 09:04:20|5666.1|5666.1|5666.1|5666.1|5666.1|5666.1|5666.1|5666.1|0
1639040730000|2021-12-09 09:05:30|5662.86|5662.86|5662.86|5662.86|5662.86|5662.86|5662.86|5662.86|0
1639040760000|2021-12-09 09:06:00|5662.54|5662.54|5661.89|5661.89|5662.54|5662.54|5661.89|5661.89|0
1639040900000|2021-12-09 09:08:20|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|5663.67|0
1639040940000|2021-12-09 09:09:00|5661.72|5661.72|5661.72|5661.72|5661.72|5661.72|5661.72|5661.72|0
1639040950000|2021-12-09 09:09:10|5661.08|5661.08|5661.08|5661.08|5661.08|5661.08|5661.08|5661.08|0
1639041050000|2021-12-09 09:10:50|5660.43|5660.43|5660.43|5660.43|5660.43|5660.43|5660.43|5660.43|0
1639041070000|2021-12-09 09:11:10|5661.72|5661.72|5661.72|5661.72|5661.72|5661.72|5661.72|5661.72|0
1639041150000|2021-12-09 09:12:30|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1639041180000|2021-12-09 09:13:00|5655.9|5655.9|5655.9|5655.9|5655.9|5655.9|5655.9|5655.9|0
1639041350000|2021-12-09 09:15:50|5654.12|5654.12|5654.12|5654.12|5654.12|5654.12|5654.12|5654.12|0
1639041410000|2021-12-09 09:16:50|5654.77|5654.77|5653.48|5653.48|5654.77|5654.77|5653.48|5653.48|0
1639041440000|2021-12-09 09:17:20|5652.83|5652.83|5652.18|5652.18|5652.83|5652.83|5652.18|5652.18|0
1639041680000|2021-12-09 09:21:20|5651.53|5651.53|5651.21|5651.21|5651.53|5651.53|5651.21|5651.21|0
1639041690000|2021-12-09 09:21:30|5651.53|5651.53|5649.75|5649.75|5651.53|5651.53|5649.75|5649.75|0
1639041700000|2021-12-09 09:21:40|5651.53|5651.53|5651.53|5651.53|5655.09|5655.09|5651.53|5651.53|0
1639041710000|2021-12-09 09:21:50|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|0
1639041740000|2021-12-09 09:22:20|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|0
1639041970000|2021-12-09 09:26:10|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|0
1639042130000|2021-12-09 09:28:50|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|0
1639042140000|2021-12-09 09:29:00|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|5650.73|0
1639042230000|2021-12-09 09:30:30|5651.05|5651.05|5651.37|5651.37|5651.37|5651.37|5651.05|5651.05|0
1639042240000|2021-12-09 09:30:40|5652.02|5652.02|5652.99|5652.99|5652.99|5652.99|5652.02|5652.02|0
1639042320000|2021-12-09 09:32:00|5654.29|5654.29|5656.07|5656.07|5656.07|5656.07|5654.29|5654.29|0
1639042350000|2021-12-09 09:32:30|5657.84|5657.84|5657.84|5657.84|5657.84|5657.84|5657.84|5657.84|0
1639042500000|2021-12-09 09:35:00|5659.14|5659.14|5658.17|5658.17|5659.14|5659.14|5658.17|5658.17|0
1639042580000|2021-12-09 09:36:20|5659.14|5659.14|5661.08|5661.08|5661.08|5661.08|5659.14|5659.14|0
1639042590000|2021-12-09 09:36:30|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|5661.4|0
1639042610000|2021-12-09 09:36:50|5663.18|5663.18|5666.74|5666.74|5666.74|5666.74|5663.18|5663.18|0
1639042890000|2021-12-09 09:41:30|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|5663.18|0
1639042970000|2021-12-09 09:42:50|5664.96|5664.96|5666.74|5666.74|5666.74|5666.74|5664.96|5664.96|0
1639043060000|2021-12-09 09:44:20|5663.83|5663.83|5662.86|5662.86|5663.83|5663.83|5662.86|5662.86|0
1639043160000|2021-12-09 09:46:00|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|0
1639043310000|2021-12-09 09:48:30|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|0
1639043330000|2021-12-09 09:48:50|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|5664.15|0
1639043360000|2021-12-09 09:49:20|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|5662.37|0
1639043500000|2021-12-09 09:51:40|5660.59|5660.59|5657.04|5657.04|5660.59|5660.59|5657.04|5657.04|0
1639043510000|2021-12-09 09:51:50|5655.26|5655.26|5653.48|5653.48|5655.26|5655.26|5653.48|5653.48|0
1639043520000|2021-12-09 09:52:00|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|5655.26|0
1639043560000|2021-12-09 09:52:40|5654.61|5654.61|5654.61|5654.61|5654.61|5654.61|5654.61|5654.61|0
1639043610000|2021-12-09 09:53:30|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1639043620000|2021-12-09 09:53:40|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|5656.39|0
1639043770000|2021-12-09 09:56:10|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|5658.17|0
1639043780000|2021-12-09 09:56:20|5656.87|5656.87|5656.87|5656.87|5656.87|5656.87|5656.87|5656.87|0
1639043930000|2021-12-09 09:58:50|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|0
1639044000000|2021-12-09 10:00:00|5654.12|5654.12|5653.48|5653.48|5654.12|5654.12|5653.48|5653.48|0
1639044050000|2021-12-09 10:00:50|5649.92|5649.92|5647.49|5647.49|5649.92|5649.92|5647.49|5647.49|0
1639044060000|2021-12-09 10:01:00|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|0
1639044080000|2021-12-09 10:01:20|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|5648.95|0
1639044160000|2021-12-09 10:02:40|5647.17|5647.17|5645.39|5645.39|5647.17|5647.17|5645.39|5645.39|0
1639044210000|2021-12-09 10:03:30|5644.74|5644.74|5642.96|5642.96|5644.74|5644.74|5642.96|5642.96|0
1639044220000|2021-12-09 10:03:40|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|0
1639044240000|2021-12-09 10:04:00|5640.86|5640.86|5640.86|5640.86|5640.86|5640.86|5640.86|5640.86|0
1639044250000|2021-12-09 10:04:10|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|0
1639044280000|2021-12-09 10:04:40|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|0
1639044330000|2021-12-09 10:05:30|5645.39|5645.39|5645.39|5645.39|5645.39|5645.39|5645.39|5645.39|0
1639044480000|2021-12-09 10:08:00|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|0
1639044500000|2021-12-09 10:08:20|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|0
1639044600000|2021-12-09 10:10:00|5645.39|5645.39|5645.39|5645.39|5645.39|5645.39|5645.39|5645.39|0
1639044830000|2021-12-09 10:13:50|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|0
1639044840000|2021-12-09 10:14:00|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|0
1639044920000|2021-12-09 10:15:20|5645.39|5645.39|5645.39|5645.39|5645.39|5645.39|5645.39|5645.39|0
1639045040000|2021-12-09 10:17:20|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|0
1639045050000|2021-12-09 10:17:30|5643.61|5643.61|5645.23|5645.23|5645.23|5645.23|5643.61|5643.61|0
1639045180000|2021-12-09 10:19:40|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1639045220000|2021-12-09 10:20:20|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|5645.23|0
1639045230000|2021-12-09 10:20:30|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1639045240000|2021-12-09 10:20:40|5640.86|5640.86|5640.86|5640.86|5640.86|5640.86|5640.86|5640.86|0
1639045260000|2021-12-09 10:21:00|5642.64|5642.64|5640.86|5640.86|5642.64|5642.64|5640.86|5640.86|0
1639045560000|2021-12-09 10:26:00|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|0
1639045570000|2021-12-09 10:26:10|5643.29|5643.29|5641.99|5641.99|5643.29|5643.29|5641.99|5641.99|0
1639045590000|2021-12-09 10:26:30|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1639045650000|2021-12-09 10:27:30|5641.34|5641.34|5641.99|5641.99|5641.99|5641.99|5641.34|5641.34|0
1639045710000|2021-12-09 10:28:30|5640.37|5640.37|5640.37|5640.37|5640.37|5640.37|5640.37|5640.37|0
1639045800000|2021-12-09 10:30:00|5642.15|5642.15|5641.83|5641.83|5642.15|5642.15|5641.83|5641.83|0
1639045810000|2021-12-09 10:30:10|5645.39|5645.39|5647.16|5647.16|5647.16|5647.16|5645.39|5645.39|0
1639045840000|2021-12-09 10:30:40|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|0
1639045870000|2021-12-09 10:31:10|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|0
1639045920000|2021-12-09 10:32:00|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|0
1639045930000|2021-12-09 10:32:10|5654.28|5654.28|5652.5|5652.5|5654.28|5654.28|5652.5|5652.5|0
1639046000000|2021-12-09 10:33:20|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|0
1639046060000|2021-12-09 10:34:20|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|0
1639046090000|2021-12-09 10:34:50|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|0
1639046310000|2021-12-09 10:38:30|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|0
1639046460000|2021-12-09 10:41:00|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|0
1639046520000|2021-12-09 10:42:00|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|5648.94|0
1639046570000|2021-12-09 10:42:50|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|5650.72|0
1639046580000|2021-12-09 10:43:00|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|5652.5|0
1639046750000|2021-12-09 10:45:50|5653.47|5653.47|5654.77|5654.77|5654.77|5654.77|5653.47|5653.47|0
1639046840000|2021-12-09 10:47:20|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|0
1639046870000|2021-12-09 10:47:50|5653.31|5653.31|5653.31|5653.31|5653.31|5653.31|5651.53|5651.53|0
1639046880000|2021-12-09 10:48:00|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|5655.09|0
1639047110000|2021-12-09 10:51:50|5654.77|5654.77|5654.77|5654.77|5654.77|5654.77|5654.77|5654.77|0
1639047270000|2021-12-09 10:54:30|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|5652.99|0
1639047370000|2021-12-09 10:56:10|5654.77|5654.77|5654.77|5654.77|5654.77|5654.77|5654.77|5654.77|0
1639047590000|2021-12-09 10:59:50|5654.44|5654.44|5656.22|5656.22|5656.22|5656.22|5654.44|5654.44|0
1639047610000|2021-12-09 11:00:10|5656.55|5656.55|5658.32|5658.32|5658.32|5658.32|5656.55|5656.55|0
1639047660000|2021-12-09 11:01:00|5660.1|5660.1|5660.1|5660.1|5660.1|5660.1|5660.1|5660.1|0
1639047720000|2021-12-09 11:02:00|5661.88|5661.88|5661.88|5661.88|5661.88|5661.88|5661.88|5661.88|0
1639047760000|2021-12-09 11:02:40|5665.44|5665.44|5665.44|5665.44|5665.44|5665.44|5665.44|5665.44|0
1639047800000|2021-12-09 11:03:20|5667.22|5667.22|5667.22|5667.22|5667.22|5667.22|5667.22|5667.22|0
1639047860000|2021-12-09 11:04:20|5666.89|5666.89|5666.89|5666.89|5666.89|5666.89|5666.89|5666.89|0
1639047880000|2021-12-09 11:04:40|5665.12|5665.12|5665.12|5665.12|5665.12|5665.12|5665.12|5665.12|0
1639047910000|2021-12-09 11:05:10|5663.34|5663.34|5663.34|5663.34|5663.34|5663.34|5663.34|5663.34|0
1639047930000|2021-12-09 11:05:30|5659.78|5659.78|5658|5658|5659.78|5659.78|5658|5658|0
1639048080000|2021-12-09 11:08:00|5659.78|5659.78|5659.78|5659.78|5659.78|5659.78|5659.78|5659.78|0
1639048110000|2021-12-09 11:08:30|5660.75|5660.75|5660.43|5660.43|5660.75|5660.75|5660.43|5660.43|0
1639048130000|2021-12-09 11:08:50|5659.78|5659.78|5659.78|5659.78|5659.78|5659.78|5659.78|5659.78|0
1639048140000|2021-12-09 11:09:00|5659.46|5659.46|5659.46|5659.46|5659.46|5659.46|5659.46|5659.46|0
1639048260000|2021-12-09 11:11:00|5659.13|5659.13|5659.13|5659.13|5659.13|5659.13|5659.13|5659.13|0
1639048270000|2021-12-09 11:11:10|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|5657.35|0
1639048380000|2021-12-09 11:13:00|5657.03|5657.03|5657.03|5657.03|5657.03|5657.03|5657.03|5657.03|0
1639048390000|2021-12-09 11:13:10|5653.47|5653.47|5653.47|5653.47|5653.47|5653.47|5653.47|5653.47|0
1639048400000|2021-12-09 11:13:20|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|5653.15|0
1639048560000|2021-12-09 11:16:00|5654.93|5654.93|5655.25|5655.25|5655.25|5655.25|5654.93|5654.93|0
1639048800000|2021-12-09 11:20:00|5653.47|5653.47|5653.47|5653.47|5653.47|5653.47|5653.47|5653.47|0
1639049030000|2021-12-09 11:23:50|5651.69|5651.69|5651.69|5651.69|5651.69|5651.69|5651.69|5651.69|0
1639049670000|2021-12-09 11:34:30|5653.47|5653.47|5655.57|5655.57|5655.57|5655.57|5653.47|5653.47|0
1639049960000|2021-12-09 11:39:20|5653.8|5653.8|5653.8|5653.8|5653.8|5653.8|5653.8|5653.8|0
1639050350000|2021-12-09 11:45:50|5652.02|5652.02|5652.02|5652.02|5652.02|5652.02|5652.02|5652.02|0
1639050380000|2021-12-09 11:46:20|5651.05|5651.05|5651.05|5651.05|5651.05|5651.05|5651.05|5651.05|0
1639050390000|2021-12-09 11:46:30|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|5649.27|0
1639050430000|2021-12-09 11:47:10|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|5647.49|0
1639050600000|2021-12-09 11:50:00|5647.81|5647.81|5647.81|5647.81|5647.81|5647.81|5647.81|5647.81|0
1639050700000|2021-12-09 11:51:40|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|0
1639050840000|2021-12-09 11:54:00|5646.36|5646.36|5646.36|5646.36|5646.36|5646.36|5646.36|5646.36|0
1639050850000|2021-12-09 11:54:10|5644.58|5644.58|5644.58|5644.58|5644.58|5644.58|5642.8|5642.8|0
1639050960000|2021-12-09 11:56:00|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|5648.14|0
1639051030000|2021-12-09 11:57:10|5649.91|5649.91|5649.91|5649.91|5649.91|5649.91|5649.91|5649.91|0
1639051180000|2021-12-09 11:59:40|5650.24|5650.24|5650.24|5650.24|5650.24|5650.24|5650.24|5650.24|0
1639051320000|2021-12-09 12:02:00|5648.46|5648.46|5648.14|5648.14|5648.46|5648.46|5648.14|5648.14|0
1639051370000|2021-12-09 12:02:50|5648.46|5648.46|5648.46|5648.46|5648.46|5648.46|5648.46|5648.46|0
1639051380000|2021-12-09 12:03:00|5646.68|5646.68|5646.68|5646.68|5646.68|5646.68|5646.68|5646.68|0
1639051480000|2021-12-09 12:04:40|5646.03|5646.03|5646.03|5646.03|5646.03|5646.03|5646.03|5646.03|0
1639051730000|2021-12-09 12:08:50|5644.25|5644.25|5646.03|5646.03|5646.03|5646.03|5644.25|5644.25|0
1639051740000|2021-12-09 12:09:00|5640.7|5640.7|5638.92|5638.92|5640.7|5640.7|5638.92|5638.92|0
1639051790000|2021-12-09 12:09:50|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|0
1639051930000|2021-12-09 12:12:10|5644.25|5644.25|5644.25|5644.25|5644.25|5644.25|5644.25|5644.25|0
1639052030000|2021-12-09 12:13:50|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|0
1639052100000|2021-12-09 12:15:00|5644.25|5644.25|5644.25|5644.25|5644.25|5644.25|5644.25|5644.25|0
1639052160000|2021-12-09 12:16:00|5646.03|5646.03|5646.03|5646.03|5646.03|5646.03|5646.03|5646.03|0
1639052240000|2021-12-09 12:17:20|5644.25|5644.25|5644.25|5644.25|5644.25|5644.25|5644.25|5644.25|0
1639052650000|2021-12-09 12:24:10|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|5644.9|0
1639052740000|2021-12-09 12:25:40|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|5643.93|0
1639052750000|2021-12-09 12:25:50|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|0
1639052760000|2021-12-09 12:26:00|5640.05|5640.05|5637.95|5637.95|5640.05|5640.05|5637.95|5637.95|0
1639052770000|2021-12-09 12:26:10|5636.98|5636.98|5636.98|5636.98|5636.98|5636.98|5636.98|5636.98|0
1639052910000|2021-12-09 12:28:30|5637.3|5637.3|5638.27|5638.27|5638.27|5638.27|5637.3|5637.3|0
1639052970000|2021-12-09 12:29:30|5640.05|5640.05|5640.05|5640.05|5640.05|5640.05|5640.05|5640.05|0
1639053030000|2021-12-09 12:30:30|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|5641.83|0
1639053040000|2021-12-09 12:30:40|5641.5|5641.5|5643.28|5643.28|5643.28|5643.28|5641.5|5641.5|0
1639053080000|2021-12-09 12:31:20|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|0
1639053110000|2021-12-09 12:31:50|5642.96|5642.96|5640.86|5640.86|5642.96|5642.96|5640.53|5640.53|0
1639053300000|2021-12-09 12:35:00|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|5642.64|0
1639053510000|2021-12-09 12:38:30|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1639053590000|2021-12-09 12:39:50|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|0
1639053680000|2021-12-09 12:41:20|5643.77|5643.77|5641.99|5641.99|5643.77|5643.77|5641.99|5641.99|0
1639053730000|2021-12-09 12:42:10|5640.05|5640.05|5640.05|5640.05|5640.05|5640.05|5640.05|5640.05|0
1639053760000|2021-12-09 12:42:40|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1639053860000|2021-12-09 12:44:20|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|0
1639054030000|2021-12-09 12:47:10|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1639054220000|2021-12-09 12:50:20|5634.87|5634.87|5634.87|5634.87|5634.87|5634.87|5634.87|5634.87|0
1639054230000|2021-12-09 12:50:30|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|5635.19|0
1639054260000|2021-12-09 12:51:00|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|5636.97|0
1639054310000|2021-12-09 12:51:50|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|0
1639054920000|2021-12-09 13:02:00|5636.97|5636.97|5637.3|5637.3|5637.3|5637.3|5636.97|5636.97|0
1639054980000|2021-12-09 13:03:00|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|0
1639055090000|2021-12-09 13:04:50|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|0
1639055130000|2021-12-09 13:05:30|5635.52|5635.52|5637.3|5637.3|5637.3|5637.3|5635.52|5635.52|0
1639055160000|2021-12-09 13:06:00|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|0
1639055240000|2021-12-09 13:07:20|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|5640.85|0
1639055300000|2021-12-09 13:08:20|5640.21|5640.21|5640.85|5640.85|5640.85|5640.85|5640.21|5640.21|0
1639055380000|2021-12-09 13:09:40|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|0
1639055710000|2021-12-09 13:15:10|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|0
1639055770000|2021-12-09 13:16:10|5639.56|5639.56|5639.56|5639.56|5639.56|5639.56|5639.56|5639.56|0
1639055820000|2021-12-09 13:17:00|5639.88|5639.88|5639.88|5639.88|5639.88|5639.88|5639.88|5639.88|0
1639055900000|2021-12-09 13:18:20|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|0
1639055920000|2021-12-09 13:18:40|5636.33|5636.33|5636.33|5636.33|5636.33|5636.33|5636.33|5636.33|0
1639055930000|2021-12-09 13:18:50|5634.55|5634.55|5634.55|5634.55|5634.55|5634.55|5634.55|5634.55|0
1639056000000|2021-12-09 13:20:00|5636.33|5636.33|5636.33|5636.33|5636.33|5636.33|5636.33|5636.33|0
1639056120000|2021-12-09 13:22:00|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|5638.1|0
1639056200000|2021-12-09 13:23:20|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|0
1639056240000|2021-12-09 13:24:00|5635.84|5635.84|5636.16|5636.16|5636.16|5636.16|5635.84|5635.84|0
1639056270000|2021-12-09 13:24:30|5636.49|5636.49|5635.84|5635.84|5636.49|5636.49|5635.84|5635.84|0
1639056440000|2021-12-09 13:27:20|5637.13|5637.13|5636.81|5636.81|5637.13|5637.13|5636.81|5636.81|0
1639056470000|2021-12-09 13:27:50|5636.16|5636.16|5636.16|5636.16|5636.16|5636.16|5636.16|5636.16|0
1639056590000|2021-12-09 13:29:50|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|5634.38|0
1639056600000|2021-12-09 13:30:00|5636.16|5636.16|5636.16|5636.16|5636.16|5636.16|5636.16|5636.16|0
1639056650000|2021-12-09 13:30:50|5636.81|5636.81|5636.81|5636.81|5636.81|5636.81|5636.81|5636.81|0
1639056680000|2021-12-09 13:31:20|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|5637.13|0
1639056690000|2021-12-09 13:31:30|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|5635.35|0
1639056920000|2021-12-09 13:35:20|5635.68|5635.68|5635.68|5635.68|5635.68|5635.68|5635.68|5635.68|0
1639056990000|2021-12-09 13:36:30|5636.65|5636.65|5636.65|5636.65|5636.65|5636.65|5636.65|5636.65|0
1639057060000|2021-12-09 13:37:40|5637.94|5637.94|5638.27|5638.27|5638.27|5638.27|5637.94|5637.94|0
1639057140000|2021-12-09 13:39:00|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|5637.3|0
1639057210000|2021-12-09 13:40:10|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|5639.08|0
1639057300000|2021-12-09 13:41:40|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|5637.78|0
1639057320000|2021-12-09 13:42:00|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1639057400000|2021-12-09 13:43:20|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|0
1639057490000|2021-12-09 13:44:50|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|5638.75|0
1639057510000|2021-12-09 13:45:10|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|0
1639057630000|2021-12-09 13:47:10|5641.5|5641.5|5640.85|5640.85|5641.5|5641.5|5640.85|5640.85|0
1639057640000|2021-12-09 13:47:20|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|0
1639057740000|2021-12-09 13:49:00|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|5641.18|0
1639057790000|2021-12-09 13:49:50|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|5640.53|0
1639057900000|2021-12-09 13:51:40|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|0
1639057910000|2021-12-09 13:51:50|5638.43|5638.43|5638.43|5638.43|5638.43|5638.43|5638.43|5638.43|0
1639057920000|2021-12-09 13:52:00|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|0
1639057970000|2021-12-09 13:52:50|5639.88|5639.88|5639.88|5639.88|5639.88|5639.88|5639.88|5639.88|0
1639058360000|2021-12-09 13:59:20|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|5640.21|0
1639058370000|2021-12-09 13:59:30|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|5641.99|0
1639058380000|2021-12-09 13:59:40|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|0
1639058400000|2021-12-09 14:00:00|5641.34|5641.34|5641.34|5641.34|5641.34|5641.34|5641.34|5641.34|0
1639058450000|2021-12-09 14:00:50|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|5641.66|0
1639058610000|2021-12-09 14:03:30|5643.44|5643.44|5643.44|5643.44|5643.44|5643.44|5643.44|5643.44|0
1639058680000|2021-12-09 14:04:40|5644.09|5644.09|5644.09|5644.09|5644.09|5644.09|5644.09|5644.09|0
1639058750000|2021-12-09 14:05:50|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|5644.41|0
1639058800000|2021-12-09 14:06:40|5645.06|5645.06|5645.06|5645.06|5645.06|5645.06|5645.06|5645.06|0
1639058810000|2021-12-09 14:06:50|5645.38|5645.38|5645.38|5645.38|5645.38|5645.38|5645.38|5645.38|0
1639058820000|2021-12-09 14:07:00|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|5645.71|0
1639058830000|2021-12-09 14:07:10|5646.03|5646.03|5646.03|5646.03|5646.03|5646.03|5646.03|5646.03|0
1639058850000|2021-12-09 14:07:30|5647.81|5647.81|5642.47|5642.47|5647.81|5647.81|5642.47|5642.47|0
1639058860000|2021-12-09 14:07:40|5640.69|5640.69|5640.69|5640.69|5640.69|5640.69|5640.69|5640.69|0
1639058930000|2021-12-09 14:08:50|5638.92|5638.92|5638.92|5638.92|5638.92|5638.92|5638.92|5638.92|0
1639058940000|2021-12-09 14:09:00|5637.14|5637.14|5637.14|5637.14|5637.14|5637.14|5637.14|5637.14|0
1639058990000|2021-12-09 14:09:50|5633.58|5633.58|5630.83|5630.83|5633.58|5633.58|5630.83|5630.83|0
1639059030000|2021-12-09 14:10:30|5630.51|5630.51|5630.51|5630.51|5630.51|5630.51|5630.51|5630.51|0
1639059130000|2021-12-09 14:12:10|5629.53|5629.53|5629.53|5629.53|5629.53|5629.53|5629.53|5629.53|0
1639059240000|2021-12-09 14:14:00|5627.76|5627.76|5627.76|5627.76|5627.76|5627.76|5627.76|5627.76|0
1639059250000|2021-12-09 14:14:10|5625.98|5625.98|5625.98|5625.98|5625.98|5625.98|5624.2|5624.2|0
1639059340000|2021-12-09 14:15:40|5624.2|5624.2|5624.2|5624.2|5624.2|5624.2|5624.2|5624.2|0
1639059360000|2021-12-09 14:16:00|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|0
1639059370000|2021-12-09 14:16:10|5624.2|5624.2|5624.2|5624.2|5624.2|5624.2|5624.2|5624.2|0
1639059440000|2021-12-09 14:17:20|5622.42|5622.42|5624.2|5624.2|5624.2|5624.2|5622.42|5622.42|0
1639059560000|2021-12-09 14:19:20|5625.98|5625.98|5625.98|5625.98|5625.98|5625.98|5625.98|5625.98|0
1639059590000|2021-12-09 14:19:50|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|5625.65|0
1639059680000|2021-12-09 14:21:20|5625.33|5625.33|5625.65|5625.65|5625.65|5625.65|5625.33|5625.33|0
1639059690000|2021-12-09 14:21:30|5629.21|5629.21|5629.21|5629.21|5629.21|5629.21|5629.21|5629.21|0
1639059700000|2021-12-09 14:21:40|5628.89|5628.89|5628.89|5628.89|5628.89|5628.89|5628.89|5628.89|0
1639059730000|2021-12-09 14:22:10|5627.11|5627.11|5627.11|5627.11|5627.11|5627.11|5627.11|5627.11|0
1639059850000|2021-12-09 14:24:10|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|0
1639059940000|2021-12-09 14:25:40|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|5624.68|0
1639059950000|2021-12-09 14:25:50|5624.36|5624.36|5624.36|5624.36|5624.36|5624.36|5624.36|5624.36|0
1639060060000|2021-12-09 14:27:40|5622.58|5622.58|5622.9|5622.9|5622.9|5622.9|5622.58|5622.58|0
1639060230000|2021-12-09 14:30:30|5621.12|5621.12|5621.12|5621.12|5621.12|5621.12|5621.12|5621.12|0
1639060370000|2021-12-09 14:32:50|5622.9|5622.9|5622.9|5622.9|5622.9|5622.9|5622.9|5622.9|0
1639060380000|2021-12-09 14:33:00|5624.68|5624.68|5625.01|5625.01|5625.01|5625.01|5624.68|5624.68|0
1639060450000|2021-12-09 14:34:10|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|0
1639060550000|2021-12-09 14:35:50|5627.11|5627.11|5627.11|5627.11|5627.11|5627.11|5627.11|5627.11|0
1639060560000|2021-12-09 14:36:00|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|5625.33|0
1639060590000|2021-12-09 14:36:30|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|5623.55|0
1639060610000|2021-12-09 14:36:50|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|0
1639060620000|2021-12-09 14:37:00|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|5625.01|0
1639060660000|2021-12-09 14:37:40|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|5623.23|0
1639060680000|2021-12-09 14:38:00|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|5623.87|0
1639060690000|2021-12-09 14:38:10|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|0
1639060780000|2021-12-09 14:39:40|5629.21|5629.21|5629.21|5629.21|5629.21|5629.21|5629.21|5629.21|0
1639060900000|2021-12-09 14:41:40|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|5627.43|0
1639060910000|2021-12-09 14:41:50|5626.46|5626.46|5625.01|5625.01|5626.78|5626.78|5625.01|5625.01|0
1639060920000|2021-12-09 14:42:00|5624.68|5624.68|5628.24|5628.24|5628.24|5628.24|5624.68|5624.68|0
1639060940000|2021-12-09 14:42:20|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|5627.92|0
1639060950000|2021-12-09 14:42:30|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|5627.59|0
1639060990000|2021-12-09 14:43:10|5624.03|5624.03|5621.77|5621.77|5624.03|5624.03|5621.77|5621.77|0
1639061000000|2021-12-09 14:43:20|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|5619.99|0
1639061080000|2021-12-09 14:44:40|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|5619.67|0
1639061210000|2021-12-09 14:46:50|5617.72|5617.72|5617.72|5617.72|5617.72|5617.72|5617.72|5617.72|0
1639061270000|2021-12-09 14:47:50|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|5618.37|0
1639061360000|2021-12-09 14:49:20|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|5619.02|0
1639061450000|2021-12-09 14:50:50|5618.37|5618.37|5618.7|5618.7|5618.7|5618.7|5618.37|5618.37|0
1639061460000|2021-12-09 14:51:00|5620.47|5620.47|5619.02|5619.02|5620.8|5620.8|5618.7|5618.7|0
1639061470000|2021-12-09 14:51:10|5617.24|5617.24|5615.46|5615.46|5617.24|5617.24|5615.46|5615.46|0
1639061480000|2021-12-09 14:51:20|5613.68|5613.68|5615.46|5615.46|5615.46|5615.46|5611.9|5611.9|0
1639061500000|2021-12-09 14:51:40|5611.9|5611.9|5613.68|5613.68|5613.68|5613.68|5611.9|5611.9|0
1639061550000|2021-12-09 14:52:30|5614.01|5614.01|5614.01|5614.01|5614.01|5614.01|5614.01|5614.01|0
1639061560000|2021-12-09 14:52:40|5613.04|5613.04|5613.04|5613.04|5613.04|5613.04|5613.04|5613.04|0
1639061600000|2021-12-09 14:53:20|5612.71|5612.71|5612.39|5612.39|5612.71|5612.71|5612.39|5612.39|0
1639061700000|2021-12-09 14:55:00|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|0
1639061710000|2021-12-09 14:55:10|5612.39|5612.39|5612.71|5612.71|5612.71|5612.71|5612.39|5612.39|0
1639061730000|2021-12-09 14:55:30|5614.49|5614.49|5616.27|5616.27|5616.27|5616.27|5614.49|5614.49|0
1639061770000|2021-12-09 14:56:10|5614.97|5614.97|5614.65|5614.65|5614.97|5614.97|5614.65|5614.65|0
1639061780000|2021-12-09 14:56:20|5613.03|5613.03|5613.03|5613.03|5613.03|5613.03|5613.03|5613.03|0
1639061790000|2021-12-09 14:56:30|5613.36|5613.36|5612.38|5612.38|5613.36|5613.36|5612.38|5612.38|0
1639061810000|2021-12-09 14:56:50|5615.94|5615.94|5615.94|5615.94|5615.94|5615.94|5615.94|5615.94|0
1639061820000|2021-12-09 14:57:00|5614.16|5614.16|5614.16|5614.16|5614.16|5614.16|5614.16|5614.16|0
1639061830000|2021-12-09 14:57:10|5613.84|5613.84|5613.52|5613.52|5613.84|5613.84|5613.52|5613.52|0
1639061870000|2021-12-09 14:57:50|5614.49|5614.49|5613.84|5613.84|5614.49|5614.49|5613.84|5613.84|0
1639061900000|2021-12-09 14:58:20|5613.19|5613.19|5611.09|5611.09|5613.19|5613.19|5611.09|5611.09|0
1639061930000|2021-12-09 14:58:50|5611.41|5611.41|5611.41|5611.41|5611.41|5611.41|5611.41|5611.41|0
1639061940000|2021-12-09 14:59:00|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|5611.74|0
1639061950000|2021-12-09 14:59:10|5611.41|5611.41|5611.09|5611.09|5611.41|5611.41|5611.09|5611.09|0
1639062000000|2021-12-09 15:00:00|5610.12|5610.12|5608.18|5608.18|5610.12|5610.12|5608.18|5608.18|0
1639062010000|2021-12-09 15:00:10|5608.5|5608.5|5608.5|5608.5|5608.5|5608.5|5608.5|5608.5|0
1639062070000|2021-12-09 15:01:10|5610.28|5610.28|5609.31|5609.31|5610.28|5610.28|5608.66|5608.66|0
1639062090000|2021-12-09 15:01:30|5605.75|5605.75|5607.53|5607.53|5607.53|5607.53|5605.75|5605.75|0
1639062110000|2021-12-09 15:01:50|5609.31|5609.31|5611.09|5611.09|5611.09|5611.09|5609.31|5609.31|0
1639062130000|2021-12-09 15:02:10|5612.86|5612.86|5612.86|5612.86|5612.86|5612.86|5612.86|5612.86|0
1639062180000|2021-12-09 15:03:00|5614.64|5614.64|5611.09|5611.09|5614.64|5614.64|5611.09|5611.09|0
1639062190000|2021-12-09 15:03:10|5609.31|5609.31|5609.31|5609.31|5611.09|5611.09|5607.53|5607.53|0
1639062200000|2021-12-09 15:03:20|5611.09|5611.09|5614.64|5614.64|5614.64|5614.64|5611.09|5611.09|0
1639062210000|2021-12-09 15:03:30|5612.86|5612.86|5612.86|5612.86|5612.86|5612.86|5612.86|5612.86|0
1639062220000|2021-12-09 15:03:40|5614.64|5614.64|5613.67|5613.67|5614.64|5614.64|5613.67|5613.67|0
1639062230000|2021-12-09 15:03:50|5614|5614|5612.22|5612.22|5614|5614|5612.22|5612.22|0
1639062280000|2021-12-09 15:04:40|5614|5614|5614|5614|5614|5614|5614|5614|0
1639062310000|2021-12-09 15:05:10|5612.22|5612.22|5612.22|5612.22|5612.22|5612.22|5612.22|5612.22|0
1639062320000|2021-12-09 15:05:20|5610.44|5610.44|5610.44|5610.44|5610.44|5610.44|5610.44|5610.44|0
1639062350000|2021-12-09 15:05:50|5609.14|5609.14|5607.85|5607.85|5609.14|5609.14|5607.85|5607.85|0
1639062360000|2021-12-09 15:06:00|5607.2|5607.2|5607.2|5607.2|5607.2|5607.2|5607.2|5607.2|0
1639062380000|2021-12-09 15:06:20|5607.85|5607.85|5607.53|5607.53|5607.85|5607.85|5607.53|5607.53|0
1639062390000|2021-12-09 15:06:30|5607.2|5607.2|5607.2|5607.2|5607.2|5607.2|5607.2|5607.2|0
1639062400000|2021-12-09 15:06:40|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|5605.42|0
1639062430000|2021-12-09 15:07:10|5604.45|5604.45|5604.45|5604.45|5604.45|5604.45|5604.45|5604.45|0
1639062440000|2021-12-09 15:07:20|5605.1|5605.1|5605.1|5605.1|5605.1|5605.1|5605.1|5605.1|0
1639062460000|2021-12-09 15:07:40|5603.32|5603.32|5603.32|5603.32|5603.32|5603.32|5603.32|5603.32|0
1639062480000|2021-12-09 15:08:00|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|5601.54|0
1639062510000|2021-12-09 15:08:30|5603.32|5603.32|5605.1|5605.1|5605.1|5605.1|5603.32|5603.32|0
1639062530000|2021-12-09 15:08:50|5606.88|5606.88|5606.88|5606.88|5606.88|5606.88|5606.88|5606.88|0
1639062570000|2021-12-09 15:09:30|5605.1|5605.1|5605.1|5605.1|5605.1|5605.1|5605.1|5605.1|0
1639062640000|2021-12-09 15:10:40|5606.88|5606.88|5606.88|5606.88|5606.88|5606.88|5606.88|5606.88|0
1639062770000|2021-12-09 15:12:50|5607.85|5607.85|5608.5|5608.5|5608.5|5608.5|5607.85|5607.85|0
1639062780000|2021-12-09 15:13:00|5609.14|5609.14|5609.14|5609.14|5609.14|5609.14|5609.14|5609.14|0
1639062840000|2021-12-09 15:14:00|5608.5|5608.5|5608.17|5608.17|5608.5|5608.5|5608.17|5608.17|0
1639062870000|2021-12-09 15:14:30|5607.85|5607.85|5607.85|5607.85|5607.85|5607.85|5607.85|5607.85|0
1639063020000|2021-12-09 15:17:00|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|0
1639063040000|2021-12-09 15:17:20|5607.85|5607.85|5607.85|5607.85|5607.85|5607.85|5607.85|5607.85|0
1639063050000|2021-12-09 15:17:30|5606.07|5606.07|5607.85|5607.85|5607.85|5607.85|5606.07|5606.07|0
1639063060000|2021-12-09 15:17:40|5606.07|5606.07|5606.07|5606.07|5606.07|5606.07|5606.07|5606.07|0
1639063070000|2021-12-09 15:17:50|5604.29|5604.29|5602.51|5602.51|5604.29|5604.29|5602.51|5602.51|0
1639063080000|2021-12-09 15:18:00|5601.87|5601.87|5601.87|5601.87|5601.87|5601.87|5601.87|5601.87|0
1639063110000|2021-12-09 15:18:30|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|0
1639063130000|2021-12-09 15:18:50|5598.31|5598.31|5598.31|5598.31|5600.09|5600.09|5598.31|5598.31|0
1639063150000|2021-12-09 15:19:10|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|0
1639063180000|2021-12-09 15:19:40|5599.76|5599.76|5598.79|5598.79|5599.76|5599.76|5598.47|5598.47|0
1639063280000|2021-12-09 15:21:20|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|0
1639063360000|2021-12-09 15:22:40|5597.34|5597.34|5600.89|5600.89|5600.89|5600.89|5597.34|5597.34|0
1639063370000|2021-12-09 15:22:50|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|5602.67|0
1639063410000|2021-12-09 15:23:30|5606.23|5606.23|5604.45|5604.45|5606.23|5606.23|5604.45|5604.45|0
1639063440000|2021-12-09 15:24:00|5602.67|5602.67|5600.89|5600.89|5602.67|5602.67|5600.89|5600.89|0
1639063480000|2021-12-09 15:24:40|5601.22|5601.22|5601.22|5601.22|5601.22|5601.22|5601.22|5601.22|0
1639063490000|2021-12-09 15:24:50|5600.57|5600.57|5597.5|5597.5|5600.57|5600.57|5597.5|5597.5|0
1639063520000|2021-12-09 15:25:20|5598.14|5598.14|5598.47|5598.47|5598.47|5598.47|5598.14|5598.14|0
1639063540000|2021-12-09 15:25:40|5599.12|5599.12|5598.79|5598.79|5599.44|5599.44|5598.79|5598.79|0
1639063650000|2021-12-09 15:27:30|5599.44|5599.44|5599.44|5599.44|5599.44|5599.44|5599.44|5599.44|0
1639063690000|2021-12-09 15:28:10|5598.79|5598.79|5598.79|5598.79|5598.79|5598.79|5598.79|5598.79|0
1639063770000|2021-12-09 15:29:30|5599.44|5599.44|5597.66|5597.66|5599.44|5599.44|5597.66|5597.66|0
1639063810000|2021-12-09 15:30:10|5599.44|5599.44|5599.44|5599.44|5599.44|5599.44|5599.44|5599.44|0
1639063830000|2021-12-09 15:30:30|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|0
1639063840000|2021-12-09 15:30:40|5598.47|5598.47|5598.79|5598.79|5599.44|5599.44|5598.47|5598.47|0
1639063860000|2021-12-09 15:31:00|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|5600.57|0
1639063880000|2021-12-09 15:31:20|5600.89|5600.89|5600.89|5600.89|5600.89|5600.89|5600.89|5600.89|0
1639063910000|2021-12-09 15:31:50|5599.12|5599.12|5598.14|5598.14|5599.12|5599.12|5598.14|5598.14|0
1639063940000|2021-12-09 15:32:20|5599.92|5599.92|5598.95|5598.95|5599.92|5599.92|5598.95|5598.95|0
1639063950000|2021-12-09 15:32:30|5599.6|5599.6|5599.6|5599.6|5599.6|5599.6|5599.6|5599.6|0
1639063980000|2021-12-09 15:33:00|5600.89|5600.89|5602.67|5602.67|5602.67|5602.67|5600.89|5600.89|0
1639064020000|2021-12-09 15:33:40|5602.03|5602.03|5602.03|5602.03|5602.03|5602.03|5602.03|5602.03|0
1639064100000|2021-12-09 15:35:00|5600.25|5600.25|5598.47|5598.47|5600.25|5600.25|5598.47|5598.47|0
1639064110000|2021-12-09 15:35:10|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|0
1639064120000|2021-12-09 15:35:20|5600.89|5600.89|5600.89|5600.89|5600.89|5600.89|5600.89|5600.89|0
1639064180000|2021-12-09 15:36:20|5601.22|5601.22|5601.22|5601.22|5601.22|5601.22|5601.22|5601.22|0
1639064190000|2021-12-09 15:36:30|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|5599.12|0
1639064210000|2021-12-09 15:36:50|5598.14|5598.14|5598.14|5598.14|5598.14|5598.14|5598.14|5598.14|0
1639064250000|2021-12-09 15:37:30|5595.39|5595.39|5593.62|5593.62|5595.39|5595.39|5593.62|5593.62|0
1639064260000|2021-12-09 15:37:40|5592.64|5592.64|5590.87|5590.87|5592.64|5592.64|5590.87|5590.87|0
1639064270000|2021-12-09 15:37:50|5589.09|5589.09|5589.09|5589.09|5589.09|5589.09|5589.09|5589.09|0
1639064280000|2021-12-09 15:38:00|5588.44|5588.44|5588.12|5588.12|5588.44|5588.44|5588.12|5588.12|0
1639064330000|2021-12-09 15:38:50|5587.79|5587.79|5587.79|5587.79|5587.79|5587.79|5587.79|5587.79|0
1639064500000|2021-12-09 15:41:40|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|0
1639064520000|2021-12-09 15:42:00|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|0
1639064590000|2021-12-09 15:43:10|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|0
1639064610000|2021-12-09 15:43:30|5590.54|5590.54|5588.92|5588.92|5590.54|5590.54|5588.92|5588.92|0
1639064620000|2021-12-09 15:43:40|5588.6|5588.6|5588.6|5588.6|5588.6|5588.6|5588.6|5588.6|0
1639064640000|2021-12-09 15:44:00|5590.38|5590.38|5590.38|5590.38|5590.38|5590.38|5590.38|5590.38|0
1639064750000|2021-12-09 15:45:50|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|0
1639064760000|2021-12-09 15:46:00|5591.19|5591.19|5591.19|5591.19|5591.19|5591.19|5591.19|5591.19|0
1639064800000|2021-12-09 15:46:40|5592.16|5592.16|5591.83|5591.83|5592.16|5592.16|5591.83|5591.83|0
1639064810000|2021-12-09 15:46:50|5591.19|5591.19|5589.41|5589.41|5591.19|5591.19|5589.41|5589.41|0
1639064820000|2021-12-09 15:47:00|5589.08|5589.08|5588.76|5588.76|5589.08|5589.08|5588.76|5588.76|0
1639064830000|2021-12-09 15:47:10|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|5586.98|0
1639064880000|2021-12-09 15:48:00|5588.76|5588.76|5588.11|5588.11|5588.76|5588.76|5588.11|5588.11|0
1639064930000|2021-12-09 15:48:50|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|0
1639064940000|2021-12-09 15:49:00|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|0
1639064950000|2021-12-09 15:49:10|5591.99|5591.99|5593.77|5593.77|5593.77|5593.77|5591.99|5591.99|0
1639064970000|2021-12-09 15:49:30|5595.55|5595.55|5595.55|5595.55|5595.55|5595.55|5595.55|5595.55|0
1639065010000|2021-12-09 15:50:10|5597.33|5597.33|5597.33|5597.33|5597.33|5597.33|5597.33|5597.33|0
1639065030000|2021-12-09 15:50:30|5595.55|5595.55|5595.55|5595.55|5595.55|5595.55|5595.55|5595.55|0
1639065130000|2021-12-09 15:52:10|5593.77|5593.77|5593.77|5593.77|5593.77|5593.77|5593.77|5593.77|0
1639065150000|2021-12-09 15:52:30|5591.99|5591.99|5591.99|5591.99|5591.99|5591.99|5591.99|5591.99|0
1639065180000|2021-12-09 15:53:00|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|0
1639065290000|2021-12-09 15:54:50|5592.97|5592.97|5592.97|5592.97|5592.97|5592.97|5592.97|5592.97|0
1639065300000|2021-12-09 15:55:00|5594.26|5594.26|5595.23|5595.23|5595.23|5595.23|5594.26|5594.26|0
1639065350000|2021-12-09 15:55:50|5593.45|5593.45|5593.45|5593.45|5593.45|5593.45|5593.45|5593.45|0
1639065390000|2021-12-09 15:56:30|5595.23|5595.23|5595.23|5595.23|5595.23|5595.23|5595.23|5595.23|0
1639065440000|2021-12-09 15:57:20|5594.91|5594.91|5595.23|5595.23|5595.23|5595.23|5594.91|5594.91|0
1639065450000|2021-12-09 15:57:30|5594.26|5594.26|5594.26|5594.26|5594.26|5594.26|5594.26|5594.26|0
1639065540000|2021-12-09 15:59:00|5596.04|5596.04|5596.04|5596.04|5596.04|5596.04|5596.04|5596.04|0
1639065580000|2021-12-09 15:59:40|5594.26|5594.26|5594.26|5594.26|5594.26|5594.26|5594.26|5594.26|0
1639065620000|2021-12-09 16:00:20|5593.29|5593.29|5593.29|5593.29|5593.29|5593.29|5593.29|5593.29|0
1639065640000|2021-12-09 16:00:40|5592.64|5592.64|5592.64|5592.64|5592.64|5592.64|5592.64|5592.64|0
1639065670000|2021-12-09 16:01:10|5594.42|5594.42|5594.42|5594.42|5594.42|5594.42|5594.42|5594.42|0
1639065680000|2021-12-09 16:01:20|5594.74|5594.74|5594.74|5594.74|5594.74|5594.74|5594.74|5594.74|0
1639065690000|2021-12-09 16:01:30|5597.17|5597.17|5597.17|5597.17|5597.17|5597.17|5597.17|5597.17|0
1639065720000|2021-12-09 16:02:00|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|0
1639065790000|2021-12-09 16:03:10|5595.07|5595.07|5595.07|5595.07|5595.07|5595.07|5595.07|5595.07|0
1639065810000|2021-12-09 16:03:30|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|0
1639065840000|2021-12-09 16:04:00|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|0
1639065900000|2021-12-09 16:05:00|5594.74|5594.74|5594.74|5594.74|5594.74|5594.74|5594.74|5594.74|0
1639065990000|2021-12-09 16:06:30|5595.07|5595.07|5595.07|5595.07|5595.07|5595.07|5595.07|5595.07|0
1639066060000|2021-12-09 16:07:40|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|0
1639066080000|2021-12-09 16:08:00|5598.63|5598.63|5598.63|5598.63|5598.63|5598.63|5598.63|5598.63|0
1639066090000|2021-12-09 16:08:10|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|0
1639066100000|2021-12-09 16:08:20|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|5596.52|0
1639066110000|2021-12-09 16:08:30|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|0
1639066120000|2021-12-09 16:08:40|5591.51|5591.51|5591.51|5591.51|5591.51|5591.51|5591.51|5591.51|0
1639066130000|2021-12-09 16:08:50|5589.73|5589.73|5591.51|5591.51|5591.51|5591.51|5589.73|5589.73|0
1639066140000|2021-12-09 16:09:00|5591.83|5591.83|5591.83|5591.83|5591.83|5591.83|5591.83|5591.83|0
1639066160000|2021-12-09 16:09:20|5593.61|5593.61|5595.39|5595.39|5595.39|5595.39|5591.83|5591.83|0
1639066180000|2021-12-09 16:09:40|5597.17|5597.17|5597.17|5597.17|5597.17|5597.17|5597.17|5597.17|0
1639066250000|2021-12-09 16:10:50|5595.39|5595.39|5595.39|5595.39|5595.39|5595.39|5595.39|5595.39|0
1639066260000|2021-12-09 16:11:00|5593.61|5593.61|5593.61|5593.61|5593.61|5593.61|5593.61|5593.61|0
1639066280000|2021-12-09 16:11:20|5593.29|5593.29|5593.29|5593.29|5593.29|5593.29|5593.29|5593.29|0
1639066290000|2021-12-09 16:11:30|5592.64|5592.64|5592.32|5592.32|5592.64|5592.64|5592.32|5592.32|0
1639066400000|2021-12-09 16:13:20|5592.97|5592.97|5591.67|5591.67|5594.26|5594.26|5591.67|5591.67|0
1639066420000|2021-12-09 16:13:40|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|0
1639066430000|2021-12-09 16:13:50|5591.02|5591.02|5591.35|5591.35|5592.32|5592.32|5590.38|5590.38|0
1639066440000|2021-12-09 16:14:00|5591.02|5591.02|5591.99|5591.99|5591.99|5591.99|5591.02|5591.02|0
1639066450000|2021-12-09 16:14:10|5591.35|5591.35|5590.05|5590.05|5591.35|5591.35|5590.05|5590.05|0
1639066460000|2021-12-09 16:14:20|5589.4|5589.4|5589.4|5589.4|5589.4|5589.4|5589.4|5589.4|0
1639066480000|2021-12-09 16:14:40|5588.76|5588.76|5588.76|5588.76|5588.76|5588.76|5588.76|5588.76|0
1639066490000|2021-12-09 16:14:50|5589.08|5589.08|5589.08|5589.08|5589.08|5589.08|5589.08|5589.08|0
1639066510000|2021-12-09 16:15:10|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|0
1639066520000|2021-12-09 16:15:20|5583.74|5583.74|5583.74|5583.74|5584.07|5584.07|5583.74|5583.74|0
1639066530000|2021-12-09 16:15:30|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|0
1639066550000|2021-12-09 16:15:50|5584.07|5584.07|5583.74|5583.74|5584.07|5584.07|5583.74|5583.74|0
1639066560000|2021-12-09 16:16:00|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|0
1639066590000|2021-12-09 16:16:30|5583.74|5583.74|5583.74|5583.74|5583.74|5583.74|5583.74|5583.74|0
1639066630000|2021-12-09 16:17:10|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|5585.52|0
1639066650000|2021-12-09 16:17:30|5586.17|5586.17|5586.17|5586.17|5586.17|5586.17|5586.17|5586.17|0
1639066750000|2021-12-09 16:19:10|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|5584.39|0
1639066780000|2021-12-09 16:19:40|5586.17|5586.17|5586.49|5586.49|5586.49|5586.49|5586.17|5586.17|0
1639066790000|2021-12-09 16:19:50|5586.17|5586.17|5586.17|5586.17|5586.17|5586.17|5586.17|5586.17|0
1639066830000|2021-12-09 16:20:30|5586.49|5586.49|5586.49|5586.49|5586.49|5586.49|5586.49|5586.49|0
1639066860000|2021-12-09 16:21:00|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|0
1639066870000|2021-12-09 16:21:10|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|5590.22|0
1639066880000|2021-12-09 16:21:20|5589.24|5589.24|5585.04|5585.04|5589.24|5589.24|5585.04|5585.04|0
1639066940000|2021-12-09 16:22:20|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|0
1639066970000|2021-12-09 16:22:50|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|0
1639066980000|2021-12-09 16:23:00|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|5586.82|0
1639066990000|2021-12-09 16:23:10|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|5585.04|0
1639067000000|2021-12-09 16:23:20|5585.36|5585.36|5584.39|5584.39|5585.36|5585.36|5584.39|5584.39|0
1639067010000|2021-12-09 16:23:30|5586.17|5586.17|5586.17|5586.17|5586.17|5586.17|5586.17|5586.17|0
1639067040000|2021-12-09 16:24:00|5586.82|5586.82|5588.6|5588.6|5588.6|5588.6|5586.82|5586.82|0
1639067060000|2021-12-09 16:24:20|5588.92|5588.92|5588.92|5588.92|5588.92|5588.92|5588.92|5588.92|0
1639067090000|2021-12-09 16:24:50|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|5589.89|0
1639067100000|2021-12-09 16:25:00|5588.11|5588.11|5588.11|5588.11|5588.11|5588.11|5588.11|5588.11|0
1639067110000|2021-12-09 16:25:10|5588.44|5588.44|5586.66|5586.66|5590.22|5590.22|5586.66|5586.66|0
1639067120000|2021-12-09 16:25:20|5586.33|5586.33|5586.33|5586.33|5586.33|5586.33|5586.33|5586.33|0
1639067130000|2021-12-09 16:25:30|5584.56|5584.56|5586.33|5586.33|5586.33|5586.33|5584.56|5584.56|0
1639067140000|2021-12-09 16:25:40|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|0
1639067220000|2021-12-09 16:27:00|5587.31|5587.31|5588.11|5588.11|5588.76|5588.76|5586.98|5586.98|0
1639067230000|2021-12-09 16:27:10|5586.33|5586.33|5586.33|5586.33|5586.33|5586.33|5586.33|5586.33|0
1639067260000|2021-12-09 16:27:40|5587.95|5587.95|5589.73|5589.73|5589.73|5589.73|5587.95|5587.95|0
1639067270000|2021-12-09 16:27:50|5590.06|5590.06|5590.06|5590.06|5590.06|5590.06|5590.06|5590.06|0
1639067280000|2021-12-09 16:28:00|5588.28|5588.28|5590.06|5590.06|5590.06|5590.06|5588.28|5588.28|0
1639067290000|2021-12-09 16:28:10|5590.7|5590.7|5590.06|5590.06|5590.7|5590.7|5590.06|5590.06|0
1639067300000|2021-12-09 16:28:20|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|0
1639067310000|2021-12-09 16:28:30|5588.92|5588.92|5588.92|5588.92|5588.92|5588.92|5588.28|5588.28|0
1639067320000|2021-12-09 16:28:40|5588.6|5588.6|5588.6|5588.6|5588.6|5588.6|5588.6|5588.6|0
1639067330000|2021-12-09 16:28:50|5588.92|5588.92|5589.25|5589.25|5589.25|5589.25|5588.92|5588.92|0
1639067340000|2021-12-09 16:29:00|5591.03|5591.03|5589.25|5589.25|5591.03|5591.03|5589.25|5589.25|0
1639067370000|2021-12-09 16:29:30|5589.57|5589.57|5587.79|5587.79|5589.57|5589.57|5587.79|5587.79|0
1639067380000|2021-12-09 16:29:40|5589.57|5589.57|5591.35|5591.35|5591.35|5591.35|5589.57|5589.57|0
1639067390000|2021-12-09 16:29:50|5592|5592|5592|5592|5592|5592|5592|5592|0
1639124100000|2021-12-10 08:15:00|5514.69|5514.69|5514.69|5514.69|5514.69|5514.69|5514.69|5514.69|0
1639124130000|2021-12-10 08:15:30|5512.91|5512.91|5512.91|5512.91|5512.91|5512.91|5512.91|5512.91|0
1639124150000|2021-12-10 08:15:50|5512.59|5512.59|5510.81|5510.81|5512.59|5512.59|5510.81|5510.81|0
1639124170000|2021-12-10 08:16:10|5512.59|5512.59|5511.29|5511.29|5512.59|5512.59|5511.29|5511.29|0
1639124230000|2021-12-10 08:17:10|5509.51|5509.51|5509.51|5509.51|5509.51|5509.51|5509.51|5509.51|0
1639124250000|2021-12-10 08:17:30|5511.29|5511.29|5511.29|5511.29|5511.29|5511.29|5511.29|5511.29|0
1639124270000|2021-12-10 08:17:50|5512.59|5512.59|5512.59|5512.59|5512.59|5512.59|5512.59|5512.59|0
1639124290000|2021-12-10 08:18:10|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|5514.36|0
1639124330000|2021-12-10 08:18:50|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|0
1639124470000|2021-12-10 08:21:10|5517.92|5517.92|5519.54|5519.54|5519.54|5519.54|5517.92|5517.92|0
1639124520000|2021-12-10 08:22:00|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|5526.65|0
1639124600000|2021-12-10 08:23:20|5524.88|5524.88|5523.1|5523.1|5524.88|5524.88|5523.1|5523.1|0
1639124610000|2021-12-10 08:23:30|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|0
1639124700000|2021-12-10 08:25:00|5523.1|5523.1|5524.07|5524.07|5524.07|5524.07|5523.1|5523.1|0
1639124760000|2021-12-10 08:26:00|5525.85|5525.85|5525.85|5525.85|5527.63|5527.63|5525.85|5525.85|0
1639124870000|2021-12-10 08:27:50|5528.11|5528.11|5528.11|5528.11|5528.11|5528.11|5528.11|5528.11|0
1639124880000|2021-12-10 08:28:00|5529.89|5529.89|5529.89|5529.89|5531.67|5531.67|5529.89|5529.89|0
1639124890000|2021-12-10 08:28:10|5526.33|5526.33|5526.33|5526.33|5526.33|5526.33|5526.33|5526.33|0
1639124900000|2021-12-10 08:28:20|5524.88|5524.88|5524.88|5524.88|5524.88|5524.88|5524.88|5524.88|0
1639124920000|2021-12-10 08:28:40|5525.2|5525.2|5525.2|5525.2|5525.2|5525.2|5525.2|5525.2|0
1639125110000|2021-12-10 08:31:50|5523.42|5523.42|5523.42|5523.42|5523.42|5523.42|5523.42|5523.42|0
1639125130000|2021-12-10 08:32:10|5521.65|5521.65|5523.42|5523.42|5523.42|5523.42|5521.65|5521.65|0
1639125150000|2021-12-10 08:32:30|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|0
1639125210000|2021-12-10 08:33:30|5525.2|5525.2|5525.2|5525.2|5525.2|5525.2|5525.2|5525.2|0
1639125220000|2021-12-10 08:33:40|5523.42|5523.42|5523.42|5523.42|5523.42|5523.42|5523.42|5523.42|0
1639125240000|2021-12-10 08:34:00|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|0
1639125270000|2021-12-10 08:34:30|5528.12|5528.12|5528.12|5528.12|5528.12|5528.12|5528.12|5528.12|0
1639125300000|2021-12-10 08:35:00|5531.67|5531.67|5531.67|5531.67|5531.67|5531.67|5531.67|5531.67|0
1639125320000|2021-12-10 08:35:20|5529.9|5529.9|5528.12|5528.12|5529.9|5529.9|5528.12|5528.12|0
1639125380000|2021-12-10 08:36:20|5531.67|5531.67|5531.67|5531.67|5533.45|5533.45|5531.67|5531.67|0
1639125390000|2021-12-10 08:36:30|5529.9|5529.9|5529.9|5529.9|5529.9|5529.9|5529.9|5529.9|0
1639125400000|2021-12-10 08:36:40|5528.12|5528.12|5528.12|5528.12|5528.12|5528.12|5528.12|5528.12|0
1639125440000|2021-12-10 08:37:20|5531.67|5531.67|5533.45|5533.45|5533.45|5533.45|5531.67|5531.67|0
1639125450000|2021-12-10 08:37:30|5534.1|5534.1|5534.42|5534.42|5534.42|5534.42|5534.1|5534.1|0
1639125470000|2021-12-10 08:37:50|5537.98|5537.98|5537.98|5537.98|5537.98|5537.98|5537.98|5537.98|0
1639125560000|2021-12-10 08:39:20|5536.2|5536.2|5536.2|5536.2|5536.2|5536.2|5536.2|5536.2|0
1639125630000|2021-12-10 08:40:30|5535.56|5535.56|5529.57|5529.57|5535.56|5535.56|5527.79|5527.79|0
1639125700000|2021-12-10 08:41:40|5530.54|5530.54|5530.54|5530.54|5530.54|5530.54|5530.54|5530.54|0
1639125730000|2021-12-10 08:42:10|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|0
1639125750000|2021-12-10 08:42:30|5528.76|5528.76|5528.76|5528.76|5528.76|5528.76|5528.76|5528.76|0
1639125770000|2021-12-10 08:42:50|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|0
1639125840000|2021-12-10 08:44:00|5537.65|5537.65|5537.65|5537.65|5537.65|5537.65|5537.65|5537.65|0
1639125860000|2021-12-10 08:44:20|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|5538.95|0
1639125920000|2021-12-10 08:45:20|5540.73|5540.73|5540.73|5540.73|5540.73|5540.73|5540.73|5540.73|0
1639126010000|2021-12-10 08:46:50|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|0
1639126030000|2021-12-10 08:47:10|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|0
1639126090000|2021-12-10 08:48:10|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|5542.99|0
1639126120000|2021-12-10 08:48:40|5541.22|5541.22|5535.88|5535.88|5541.22|5541.22|5535.88|5535.88|0
1639126140000|2021-12-10 08:49:00|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|0
1639126150000|2021-12-10 08:49:10|5539.44|5539.44|5535.88|5535.88|5539.44|5539.44|5535.88|5535.88|0
1639126200000|2021-12-10 08:50:00|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|0
1639126270000|2021-12-10 08:51:10|5536.36|5536.36|5535.39|5535.39|5536.36|5536.36|5535.39|5535.39|0
1639126280000|2021-12-10 08:51:20|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|0
1639126530000|2021-12-10 08:55:30|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|5531.51|0
1639126560000|2021-12-10 08:56:00|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|5529.73|0
1639126660000|2021-12-10 08:57:40|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|5527.95|0
1639126680000|2021-12-10 08:58:00|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|5526.17|0
1639126710000|2021-12-10 08:58:30|5524.4|5524.4|5524.4|5524.4|5524.4|5524.4|5524.4|5524.4|0
1639126740000|2021-12-10 08:59:00|5524.07|5524.07|5524.4|5524.4|5525.04|5525.04|5524.07|5524.07|0
1639126760000|2021-12-10 08:59:20|5525.04|5525.04|5525.04|5525.04|5525.04|5525.04|5525.04|5525.04|0
1639126770000|2021-12-10 08:59:30|5526.82|5526.82|5528.6|5528.6|5528.6|5528.6|5526.82|5526.82|0
1639126800000|2021-12-10 09:00:00|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|0
1639126870000|2021-12-10 09:01:10|5525.04|5525.04|5526.82|5526.82|5526.82|5526.82|5525.04|5525.04|0
1639127020000|2021-12-10 09:03:40|5525.04|5525.04|5523.26|5523.26|5525.04|5525.04|5521.49|5521.49|0
1639127120000|2021-12-10 09:05:20|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|0
1639127130000|2021-12-10 09:05:30|5518.74|5518.74|5520.19|5520.19|5521.49|5521.49|5518.74|5518.74|0
1639127140000|2021-12-10 09:05:40|5518.41|5518.41|5517.44|5517.44|5518.41|5518.41|5517.44|5517.44|0
1639127150000|2021-12-10 09:05:50|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|0
1639127160000|2021-12-10 09:06:00|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|0
1639127220000|2021-12-10 09:07:00|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1639127290000|2021-12-10 09:08:10|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1639127400000|2021-12-10 09:10:00|5520.35|5520.35|5520.35|5520.35|5520.35|5520.35|5520.35|5520.35|0
1639127410000|2021-12-10 09:10:10|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|0
1639127420000|2021-12-10 09:10:20|5520.35|5520.35|5518.58|5518.58|5520.35|5520.35|5518.58|5518.58|0
1639127430000|2021-12-10 09:10:30|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|0
1639127500000|2021-12-10 09:11:40|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1639127520000|2021-12-10 09:12:00|5519.71|5519.71|5518.41|5518.41|5519.71|5519.71|5518.41|5518.41|0
1639127540000|2021-12-10 09:12:20|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|0
1639127760000|2021-12-10 09:16:00|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|0
1639127770000|2021-12-10 09:16:10|5517.76|5517.76|5519.54|5519.54|5519.54|5519.54|5517.76|5517.76|0
1639127790000|2021-12-10 09:16:30|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|0
1639127800000|2021-12-10 09:16:40|5523.1|5523.1|5523.1|5523.1|5523.1|5523.1|5523.1|5523.1|0
1639127850000|2021-12-10 09:17:30|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|5521.32|0
1639127900000|2021-12-10 09:18:20|5522.29|5522.29|5522.94|5522.94|5522.94|5522.94|5522.29|5522.29|0
1639127950000|2021-12-10 09:19:10|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|0
1639127970000|2021-12-10 09:19:30|5522.94|5522.94|5522.29|5522.29|5522.94|5522.94|5522.29|5522.29|0
1639128020000|2021-12-10 09:20:20|5520.51|5520.51|5520.51|5520.51|5520.51|5520.51|5520.51|5520.51|0
1639128030000|2021-12-10 09:20:30|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|0
1639128040000|2021-12-10 09:20:40|5516.96|5516.96|5516.63|5516.63|5516.96|5516.96|5516.63|5516.63|0
1639128060000|2021-12-10 09:21:00|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|0
1639128090000|2021-12-10 09:21:30|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|5516.63|0
1639128100000|2021-12-10 09:21:40|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|0
1639128150000|2021-12-10 09:22:30|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|0
1639128210000|2021-12-10 09:23:30|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|5517.6|0
1639128250000|2021-12-10 09:24:10|5519.38|5519.38|5521.16|5521.16|5521.16|5521.16|5519.38|5519.38|0
1639128380000|2021-12-10 09:26:20|5522.94|5522.94|5522.94|5522.94|5522.94|5522.94|5522.94|5522.94|0
1639128390000|2021-12-10 09:26:30|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|0
1639128460000|2021-12-10 09:27:40|5520.19|5520.19|5520.51|5520.51|5520.51|5520.51|5520.19|5520.19|0
1639128480000|2021-12-10 09:28:00|5524.07|5524.07|5520.51|5520.51|5524.07|5524.07|5520.51|5520.51|0
1639128510000|2021-12-10 09:28:30|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|0
1639128520000|2021-12-10 09:28:40|5520.51|5520.51|5520.51|5520.51|5520.51|5520.51|5520.51|5520.51|0
1639128620000|2021-12-10 09:30:20|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|5521.16|0
1639128690000|2021-12-10 09:31:30|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|0
1639128710000|2021-12-10 09:31:50|5522.94|5522.94|5522.94|5522.94|5522.94|5522.94|5522.94|5522.94|0
1639128740000|2021-12-10 09:32:20|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|0
1639128750000|2021-12-10 09:32:30|5522.94|5522.94|5522.94|5522.94|5522.94|5522.94|5522.94|5522.94|0
1639128840000|2021-12-10 09:34:00|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|0
1639128850000|2021-12-10 09:34:10|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|5524.72|0
1639128880000|2021-12-10 09:34:40|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|5526.5|0
1639128920000|2021-12-10 09:35:20|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|0
1639128930000|2021-12-10 09:35:30|5527.63|5527.63|5527.96|5527.96|5527.96|5527.96|5527.63|5527.63|0
1639128950000|2021-12-10 09:35:50|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|5530.22|0
1639129090000|2021-12-10 09:38:10|5531.19|5531.19|5531.19|5531.19|5531.19|5531.19|5531.19|5531.19|0
1639129190000|2021-12-10 09:39:50|5530.87|5530.87|5531.19|5531.19|5531.19|5531.19|5530.87|5530.87|0
1639129200000|2021-12-10 09:40:00|5529.41|5529.41|5525.21|5525.21|5529.41|5529.41|5524.56|5524.56|0
1639129230000|2021-12-10 09:40:30|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|0
1639129290000|2021-12-10 09:41:30|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|0
1639129330000|2021-12-10 09:42:10|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|5521.65|0
1639129380000|2021-12-10 09:43:00|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1639129410000|2021-12-10 09:43:30|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|0
1639129470000|2021-12-10 09:44:30|5518.74|5518.74|5522.3|5522.3|5522.3|5522.3|5518.74|5518.74|0
1639129530000|2021-12-10 09:45:30|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|0
1639129580000|2021-12-10 09:46:20|5520.52|5520.52|5518.74|5518.74|5520.52|5520.52|5518.74|5518.74|0
1639129590000|2021-12-10 09:46:30|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1639129600000|2021-12-10 09:46:40|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|0
1639129650000|2021-12-10 09:47:30|5513.41|5513.41|5513.41|5513.41|5515.18|5515.18|5513.41|5513.41|0
1639129770000|2021-12-10 09:49:30|5511.63|5511.63|5511.63|5511.63|5511.63|5511.63|5511.63|5511.63|0
1639129830000|2021-12-10 09:50:30|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|0
1639129860000|2021-12-10 09:51:00|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|5515.18|0
1639129870000|2021-12-10 09:51:10|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1639129890000|2021-12-10 09:51:30|5515.18|5515.18|5513.41|5513.41|5515.18|5515.18|5513.41|5513.41|0
1639129930000|2021-12-10 09:52:10|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1639129970000|2021-12-10 09:52:50|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|0
1639130010000|2021-12-10 09:53:30|5516.96|5516.96|5518.74|5518.74|5518.74|5518.74|5516.96|5516.96|0
1639130070000|2021-12-10 09:54:30|5516.96|5516.96|5518.74|5518.74|5518.74|5518.74|5516.96|5516.96|0
1639130080000|2021-12-10 09:54:40|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|5516.96|0
1639130130000|2021-12-10 09:55:30|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|0
1639130190000|2021-12-10 09:56:30|5516.96|5516.96|5520.52|5520.52|5520.52|5520.52|5516.96|5516.96|0
1639130220000|2021-12-10 09:57:00|5520.2|5520.2|5519.55|5519.55|5520.2|5520.2|5519.55|5519.55|0
1639130230000|2021-12-10 09:57:10|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|0
1639130250000|2021-12-10 09:57:30|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|0
1639130270000|2021-12-10 09:57:50|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|0
1639130280000|2021-12-10 09:58:00|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|0
1639130350000|2021-12-10 09:59:10|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|0
1639130380000|2021-12-10 09:59:40|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|5517.12|0
1639130490000|2021-12-10 10:01:30|5513.57|5513.57|5515.34|5515.34|5515.34|5515.34|5513.57|5513.57|0
1639130500000|2021-12-10 10:01:40|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|0
1639130510000|2021-12-10 10:01:50|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|0
1639130530000|2021-12-10 10:02:10|5515.02|5515.02|5513.08|5513.08|5515.02|5515.02|5513.08|5513.08|0
1639130550000|2021-12-10 10:02:30|5511.3|5511.3|5513.08|5513.08|5513.08|5513.08|5511.3|5511.3|0
1639130570000|2021-12-10 10:02:50|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|0
1639130580000|2021-12-10 10:03:00|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|0
1639130610000|2021-12-10 10:03:30|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|0
1639130640000|2021-12-10 10:04:00|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|0
1639130660000|2021-12-10 10:04:20|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|0
1639130690000|2021-12-10 10:04:50|5517.61|5517.61|5517.61|5517.61|5517.61|5517.61|5517.61|5517.61|0
1639130700000|2021-12-10 10:05:00|5519.39|5519.39|5519.39|5519.39|5519.39|5519.39|5519.39|5519.39|0
1639130750000|2021-12-10 10:05:50|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|5518.74|0
1639130890000|2021-12-10 10:08:10|5518.09|5518.09|5518.09|5518.09|5518.09|5518.09|5518.09|5518.09|0
1639130970000|2021-12-10 10:09:30|5518.42|5518.42|5516.64|5516.64|5518.42|5518.42|5516.64|5516.64|0
1639131020000|2021-12-10 10:10:20|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|0
1639131030000|2021-12-10 10:10:30|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|5513.08|0
1639131150000|2021-12-10 10:12:30|5511.3|5511.3|5511.3|5511.3|5511.3|5511.3|5511.3|5511.3|0
1639131210000|2021-12-10 10:13:30|5513.08|5513.08|5513.08|5513.08|5514.86|5514.86|5513.08|5513.08|0
1639131240000|2021-12-10 10:14:00|5514.37|5514.37|5514.37|5514.37|5514.37|5514.37|5514.37|5514.37|0
1639131330000|2021-12-10 10:15:30|5510.82|5510.82|5511.46|5511.46|5511.46|5511.46|5510.49|5510.49|0
1639131340000|2021-12-10 10:15:40|5511.79|5511.79|5513.57|5513.57|5513.57|5513.57|5511.79|5511.79|0
1639131350000|2021-12-10 10:15:50|5513.89|5513.89|5513.24|5513.24|5513.89|5513.89|5513.24|5513.24|0
1639131390000|2021-12-10 10:16:30|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|5514.21|0
1639131510000|2021-12-10 10:18:30|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|0
1639131600000|2021-12-10 10:20:00|5510.66|5510.66|5508.88|5508.88|5510.66|5510.66|5508.88|5508.88|0
1639131630000|2021-12-10 10:20:30|5507.1|5507.1|5507.1|5507.1|5507.1|5507.1|5507.1|5507.1|0
1639131640000|2021-12-10 10:20:40|5508.88|5508.88|5507.1|5507.1|5508.88|5508.88|5507.1|5507.1|0
1639131680000|2021-12-10 10:21:20|5508.88|5508.88|5512.43|5512.43|5512.43|5512.43|5508.88|5508.88|0
1639131690000|2021-12-10 10:21:30|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|0
1639131740000|2021-12-10 10:22:20|5512.43|5512.43|5515.51|5515.51|5515.51|5515.51|5512.43|5512.43|0
1639131750000|2021-12-10 10:22:30|5513.73|5513.73|5513.73|5513.73|5513.73|5513.73|5513.73|5513.73|0
1639131820000|2021-12-10 10:23:40|5517.29|5517.29|5519.07|5519.07|5519.07|5519.07|5517.29|5517.29|0
1639131870000|2021-12-10 10:24:30|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1639131900000|2021-12-10 10:25:00|5522.62|5522.62|5522.62|5522.62|5522.62|5522.62|5522.62|5522.62|0
1639131930000|2021-12-10 10:25:30|5520.84|5520.84|5522.62|5522.62|5522.62|5522.62|5520.84|5520.84|0
1639131960000|2021-12-10 10:26:00|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|0
1639131980000|2021-12-10 10:26:20|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|0
1639131990000|2021-12-10 10:26:30|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|0
1639132000000|2021-12-10 10:26:40|5530.39|5530.39|5530.39|5530.39|5530.39|5530.39|5530.39|5530.39|0
1639132050000|2021-12-10 10:27:30|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|0
1639132120000|2021-12-10 10:28:40|5529.9|5529.9|5529.9|5529.9|5529.9|5529.9|5529.9|5529.9|0
1639132180000|2021-12-10 10:29:40|5528.12|5528.12|5528.12|5528.12|5528.12|5528.12|5528.12|5528.12|0
1639132200000|2021-12-10 10:30:00|5529.9|5529.9|5529.9|5529.9|5529.9|5529.9|5529.9|5529.9|0
1639132340000|2021-12-10 10:32:20|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|0
1639132350000|2021-12-10 10:32:30|5529.25|5529.25|5527.48|5527.48|5529.25|5529.25|5527.48|5527.48|0
1639132400000|2021-12-10 10:33:20|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1639132410000|2021-12-10 10:33:30|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|0
1639132440000|2021-12-10 10:34:00|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1639132470000|2021-12-10 10:34:30|5529.25|5529.25|5527.48|5527.48|5529.25|5529.25|5527.48|5527.48|0
1639132500000|2021-12-10 10:35:00|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|0
1639132520000|2021-12-10 10:35:20|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|5527.48|0
1639132530000|2021-12-10 10:35:30|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|0
1639132560000|2021-12-10 10:36:00|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1639132590000|2021-12-10 10:36:30|5529.25|5529.25|5529.9|5529.9|5529.9|5529.9|5529.25|5529.25|0
1639132630000|2021-12-10 10:37:10|5533.46|5533.46|5533.46|5533.46|5533.46|5533.46|5533.46|5533.46|0
1639132640000|2021-12-10 10:37:20|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|0
1639132650000|2021-12-10 10:37:30|5533.46|5533.46|5533.46|5533.46|5533.46|5533.46|5533.46|5533.46|0
1639132770000|2021-12-10 10:39:30|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|0
1639132800000|2021-12-10 10:40:00|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|0
1639132830000|2021-12-10 10:40:30|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|0
1639132860000|2021-12-10 10:41:00|5539.44|5539.44|5541.22|5541.22|5541.22|5541.22|5539.44|5539.44|0
1639132880000|2021-12-10 10:41:20|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|0
1639132890000|2021-12-10 10:41:30|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|0
1639133040000|2021-12-10 10:44:00|5543.97|5543.97|5547.53|5547.53|5547.53|5547.53|5543.97|5543.97|0
1639133050000|2021-12-10 10:44:10|5545.75|5545.75|5545.43|5545.43|5545.75|5545.75|5545.43|5545.43|0
1639133070000|2021-12-10 10:44:30|5546.72|5546.72|5547.37|5547.37|5547.37|5547.37|5546.72|5546.72|0
1639133100000|2021-12-10 10:45:00|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|0
1639133170000|2021-12-10 10:46:10|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|0
1639133240000|2021-12-10 10:47:20|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|0
1639133270000|2021-12-10 10:47:50|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|0
1639133280000|2021-12-10 10:48:00|5553.52|5553.52|5555.29|5555.29|5557.07|5557.07|5553.52|5553.52|0
1639133370000|2021-12-10 10:49:30|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|5557.07|0
1639133390000|2021-12-10 10:49:50|5559.02|5559.02|5558.69|5558.69|5559.02|5559.02|5558.69|5558.69|0
1639133460000|2021-12-10 10:51:00|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|0
1639133530000|2021-12-10 10:52:10|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|5559.5|0
1639133710000|2021-12-10 10:55:10|5557.72|5557.72|5554.16|5554.16|5557.72|5557.72|5554.16|5554.16|0
1639133740000|2021-12-10 10:55:40|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1639133770000|2021-12-10 10:56:10|5552.06|5552.06|5550.28|5550.28|5552.06|5552.06|5550.28|5550.28|0
1639133840000|2021-12-10 10:57:20|5546.72|5546.72|5544.95|5544.95|5546.72|5546.72|5544.95|5544.95|0
1639133870000|2021-12-10 10:57:50|5543.17|5543.17|5541.71|5541.71|5543.17|5543.17|5541.39|5541.39|0
1639133920000|2021-12-10 10:58:40|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|0
1639134010000|2021-12-10 11:00:10|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|0
1639134110000|2021-12-10 11:01:50|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|0
1639134140000|2021-12-10 11:02:20|5540.26|5540.26|5542.04|5542.04|5542.04|5542.04|5540.26|5540.26|0
1639134400000|2021-12-10 11:06:40|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|0
1639134460000|2021-12-10 11:07:40|5540.74|5540.74|5541.06|5541.06|5541.06|5541.06|5540.74|5540.74|0
1639134510000|2021-12-10 11:08:30|5539.29|5539.29|5539.29|5539.29|5539.29|5539.29|5539.29|5539.29|0
1639134560000|2021-12-10 11:09:20|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|0
1639134720000|2021-12-10 11:12:00|5539.29|5539.29|5539.29|5539.29|5539.29|5539.29|5539.29|5539.29|0
1639134820000|2021-12-10 11:13:40|5538.96|5538.96|5538.64|5538.64|5538.96|5538.96|5538.64|5538.64|0
1639134870000|2021-12-10 11:14:30|5540.42|5540.42|5543.97|5543.97|5543.97|5543.97|5540.42|5540.42|0
1639134990000|2021-12-10 11:16:30|5543.65|5543.65|5543.97|5543.97|5543.97|5543.97|5543.65|5543.65|0
1639135020000|2021-12-10 11:17:00|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|0
1639135050000|2021-12-10 11:17:30|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|0
1639135180000|2021-12-10 11:19:40|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|0
1639135210000|2021-12-10 11:20:10|5544.78|5544.78|5542.68|5542.68|5544.78|5544.78|5542.68|5542.68|0
1639135280000|2021-12-10 11:21:20|5540.9|5540.9|5540.9|5540.9|5540.9|5540.9|5540.9|5540.9|0
1639135370000|2021-12-10 11:22:50|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|0
1639135390000|2021-12-10 11:23:10|5539.61|5539.61|5539.28|5539.28|5539.61|5539.61|5539.28|5539.28|0
1639135420000|2021-12-10 11:23:40|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|0
1639135570000|2021-12-10 11:26:10|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|0
1639135820000|2021-12-10 11:30:20|5534.75|5534.75|5533.78|5533.78|5534.75|5534.75|5533.78|5533.78|0
1639135850000|2021-12-10 11:30:50|5534.11|5534.11|5534.43|5534.43|5534.43|5534.43|5534.11|5534.11|0
1639135900000|2021-12-10 11:31:40|5532.65|5532.65|5532.98|5532.98|5532.98|5532.98|5532.65|5532.65|0
1639135980000|2021-12-10 11:33:00|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|0
1639136000000|2021-12-10 11:33:20|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|0
1639136050000|2021-12-10 11:34:10|5535.73|5535.73|5535.73|5535.73|5535.73|5535.73|5535.73|5535.73|0
1639136120000|2021-12-10 11:35:20|5538.15|5538.15|5539.93|5539.93|5539.93|5539.93|5538.15|5538.15|0
1639136190000|2021-12-10 11:36:30|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|0
1639136240000|2021-12-10 11:37:20|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|0
1639136280000|2021-12-10 11:38:00|5543.16|5543.16|5541.39|5541.39|5543.16|5543.16|5541.39|5541.39|0
1639136300000|2021-12-10 11:38:20|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|0
1639136330000|2021-12-10 11:38:50|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|0
1639136480000|2021-12-10 11:41:20|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|0
1639136620000|2021-12-10 11:43:40|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|0
1639136630000|2021-12-10 11:43:50|5540.74|5540.74|5540.41|5540.41|5540.74|5540.74|5540.41|5540.41|0
1639136640000|2021-12-10 11:44:00|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|0
1639136650000|2021-12-10 11:44:10|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|0
1639136660000|2021-12-10 11:44:20|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|5544.94|0
1639136710000|2021-12-10 11:45:10|5544.3|5544.3|5544.3|5544.3|5544.3|5544.3|5544.3|5544.3|0
1639136720000|2021-12-10 11:45:20|5545.91|5545.91|5546.88|5546.88|5546.88|5546.88|5545.91|5545.91|0
1639136780000|2021-12-10 11:46:20|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|0
1639136820000|2021-12-10 11:47:00|5550.44|5550.44|5550.44|5550.44|5550.44|5550.44|5550.44|5550.44|0
1639136870000|2021-12-10 11:47:50|5552.22|5552.22|5552.22|5552.22|5552.22|5552.22|5552.22|5552.22|0
1639136910000|2021-12-10 11:48:30|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|0
1639136930000|2021-12-10 11:48:50|5553.03|5553.03|5553.03|5553.03|5553.03|5553.03|5553.03|5553.03|0
1639136980000|2021-12-10 11:49:40|5554|5554|5554|5554|5554|5554|5554|5554|0
1639137050000|2021-12-10 11:50:50|5553.35|5553.35|5553.03|5553.03|5553.35|5553.35|5553.03|5553.03|0
1639137190000|2021-12-10 11:53:10|5554|5554|5554|5554|5554|5554|5554|5554|0
1639137230000|2021-12-10 11:53:50|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|0
1639137240000|2021-12-10 11:54:00|5551.9|5551.9|5550.12|5550.12|5551.9|5551.9|5550.12|5550.12|0
1639137250000|2021-12-10 11:54:10|5548.34|5548.34|5548.34|5548.34|5548.34|5548.34|5548.34|5548.34|0
1639137320000|2021-12-10 11:55:20|5548.02|5548.02|5547.05|5547.05|5548.02|5548.02|5546.72|5546.72|0
1639137350000|2021-12-10 11:55:50|5547.69|5547.69|5547.69|5547.69|5547.69|5547.69|5547.69|5547.69|0
1639137370000|2021-12-10 11:56:10|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|0
1639137420000|2021-12-10 11:57:00|5549.15|5549.15|5554.48|5554.48|5554.48|5554.48|5549.15|5549.15|0
1639137440000|2021-12-10 11:57:20|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|0
1639137480000|2021-12-10 11:58:00|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|0
1639137560000|2021-12-10 11:59:20|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1639137610000|2021-12-10 12:00:10|5552.06|5552.06|5550.28|5550.28|5552.06|5552.06|5550.28|5550.28|0
1639137620000|2021-12-10 12:00:20|5549.31|5549.31|5548.98|5548.98|5549.31|5549.31|5548.98|5548.98|0
1639137630000|2021-12-10 12:00:30|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|5548.66|0
1639137640000|2021-12-10 12:00:40|5549.31|5549.31|5549.31|5549.31|5549.31|5549.31|5549.31|5549.31|0
1639137670000|2021-12-10 12:01:10|5547.53|5547.53|5547.53|5547.53|5547.53|5547.53|5547.53|5547.53|0
1639137720000|2021-12-10 12:02:00|5548.5|5548.5|5549.15|5549.15|5549.15|5549.15|5548.5|5548.5|0
1639137730000|2021-12-10 12:02:10|5550.93|5550.93|5550.93|5550.93|5550.93|5550.93|5550.93|5550.93|0
1639137760000|2021-12-10 12:02:40|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|0
1639137770000|2021-12-10 12:02:50|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|5554.48|0
1639137900000|2021-12-10 12:05:00|5557.07|5557.07|5557.4|5557.4|5557.4|5557.4|5557.07|5557.07|0
1639138020000|2021-12-10 12:07:00|5558.69|5558.69|5558.69|5558.69|5558.69|5558.69|5558.69|5558.69|0
1639138080000|2021-12-10 12:08:00|5557.72|5557.72|5554.16|5554.16|5557.72|5557.72|5554.16|5554.16|0
1639138150000|2021-12-10 12:09:10|5555.94|5555.94|5557.72|5557.72|5557.72|5557.72|5555.94|5555.94|0
1639138200000|2021-12-10 12:10:00|5558.37|5558.37|5558.37|5558.37|5558.37|5558.37|5558.37|5558.37|0
1639138230000|2021-12-10 12:10:30|5558.69|5558.69|5559.34|5559.34|5559.34|5559.34|5558.69|5558.69|0
1639138330000|2021-12-10 12:12:10|5561.12|5561.12|5564.68|5564.68|5564.68|5564.68|5561.12|5561.12|0
1639138400000|2021-12-10 12:13:20|5565.32|5565.32|5566.29|5566.29|5566.29|5566.29|5565.32|5565.32|0
1639138420000|2021-12-10 12:13:40|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|0
1639138460000|2021-12-10 12:14:20|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|0
1639138520000|2021-12-10 12:15:20|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|0
1639138600000|2021-12-10 12:16:40|5565.32|5565.32|5565|5565|5565.32|5565.32|5565|5565|0
1639138650000|2021-12-10 12:17:30|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|0
1639138690000|2021-12-10 12:18:10|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|0
1639138710000|2021-12-10 12:18:30|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|0
1639138720000|2021-12-10 12:18:40|5561.6|5561.6|5561.6|5561.6|5561.6|5561.6|5561.6|5561.6|0
1639138730000|2021-12-10 12:18:50|5560.95|5560.95|5560.95|5560.95|5560.95|5560.95|5560.95|5560.95|0
1639138740000|2021-12-10 12:19:00|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|0
1639138780000|2021-12-10 12:19:40|5559.82|5559.82|5559.82|5559.82|5559.82|5559.82|5559.82|5559.82|0
1639138850000|2021-12-10 12:20:50|5560.15|5560.15|5560.79|5560.79|5560.79|5560.79|5560.15|5560.15|0
1639138990000|2021-12-10 12:23:10|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|0
1639139040000|2021-12-10 12:24:00|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|0
1639139160000|2021-12-10 12:26:00|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|0
1639139220000|2021-12-10 12:27:00|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|0
1639139240000|2021-12-10 12:27:20|5567.75|5567.75|5569.53|5569.53|5569.53|5569.53|5567.75|5567.75|0
1639139250000|2021-12-10 12:27:30|5571.95|5571.95|5571.95|5571.95|5571.95|5571.95|5571.95|5571.95|0
1639139440000|2021-12-10 12:30:40|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|5573.73|0
1639139450000|2021-12-10 12:30:50|5573.41|5573.41|5573.09|5573.09|5573.41|5573.41|5573.09|5573.09|0
1639139460000|2021-12-10 12:31:00|5571.31|5571.31|5571.31|5571.31|5571.31|5571.31|5571.31|5571.31|0
1639139470000|2021-12-10 12:31:10|5569.53|5569.53|5569.53|5569.53|5569.53|5569.53|5569.53|5569.53|0
1639139500000|2021-12-10 12:31:40|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|5567.75|0
1639139640000|2021-12-10 12:34:00|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|0
1639139670000|2021-12-10 12:34:30|5565.65|5565.65|5565.65|5565.65|5565.65|5565.65|5565.65|5565.65|0
1639139800000|2021-12-10 12:36:40|5565.32|5565.32|5565.32|5565.32|5565.32|5565.32|5565.32|5565.32|0
1639139830000|2021-12-10 12:37:10|5565.65|5565.65|5565.65|5565.65|5565.65|5565.65|5565.65|5565.65|0
1639139840000|2021-12-10 12:37:20|5565.32|5565.32|5565|5565|5565.32|5565.32|5565|5565|0
1639139940000|2021-12-10 12:39:00|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|0
1639140060000|2021-12-10 12:41:00|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|0
1639140170000|2021-12-10 12:42:50|5563.7|5563.7|5561.93|5561.93|5563.7|5563.7|5561.93|5561.93|0
1639140270000|2021-12-10 12:44:30|5560.95|5560.95|5560.31|5560.31|5560.95|5560.95|5560.31|5560.31|0
1639140300000|2021-12-10 12:45:00|5558.53|5558.53|5558.53|5558.53|5558.53|5558.53|5558.53|5558.53|0
1639140400000|2021-12-10 12:46:40|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|0
1639140550000|2021-12-10 12:49:10|5553.19|5553.19|5553.19|5553.19|5553.19|5553.19|5553.19|5553.19|0
1639140560000|2021-12-10 12:49:20|5552.22|5552.22|5552.22|5552.22|5552.22|5552.22|5552.22|5552.22|0
1639140570000|2021-12-10 12:49:30|5552.54|5552.54|5552.87|5552.87|5552.87|5552.87|5552.54|5552.54|0
1639140700000|2021-12-10 12:51:40|5554.65|5554.65|5552.87|5552.87|5554.65|5554.65|5552.87|5552.87|0
1639140910000|2021-12-10 12:55:10|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|0
1639140920000|2021-12-10 12:55:20|5550.77|5550.77|5550.77|5550.77|5550.77|5550.77|5550.77|5550.77|0
1639140970000|2021-12-10 12:56:10|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|0
1639141110000|2021-12-10 12:58:30|5554.32|5554.32|5557.88|5557.88|5557.88|5557.88|5554.32|5554.32|0
1639141120000|2021-12-10 12:58:40|5559.66|5559.66|5559.98|5559.98|5560.63|5560.63|5559.66|5559.66|0
1639141170000|2021-12-10 12:59:30|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.28|5561.28|0
1639141190000|2021-12-10 12:59:50|5565.48|5565.48|5565.48|5565.48|5565.48|5565.48|5565.48|5565.48|0
1639141220000|2021-12-10 13:00:20|5567.26|5567.26|5569.04|5569.04|5569.04|5569.04|5565.48|5565.48|0
1639141380000|2021-12-10 13:03:00|5570.82|5570.82|5570.82|5570.82|5570.82|5570.82|5570.82|5570.82|0
1639141400000|2021-12-10 13:03:20|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|0
1639141410000|2021-12-10 13:03:30|5572.92|5572.92|5572.92|5572.92|5572.92|5572.92|5572.92|5572.92|0
1639141470000|2021-12-10 13:04:30|5574.7|5574.7|5574.7|5574.7|5574.7|5574.7|5574.7|5574.7|0
1639141520000|2021-12-10 13:05:20|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|0
1639141560000|2021-12-10 13:06:00|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|0
1639141570000|2021-12-10 13:06:10|5572.27|5572.27|5571.63|5571.63|5572.27|5572.27|5571.63|5571.63|0
1639141630000|2021-12-10 13:07:10|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|5568.07|0
1639141640000|2021-12-10 13:07:20|5566.29|5566.29|5566.29|5566.29|5566.29|5566.29|5566.29|5566.29|0
1639141690000|2021-12-10 13:08:10|5564.51|5564.51|5564.51|5564.51|5564.51|5564.51|5564.51|5564.51|0
1639141710000|2021-12-10 13:08:30|5564.19|5564.19|5564.19|5564.19|5564.19|5564.19|5564.19|5564.19|0
1639141780000|2021-12-10 13:09:40|5562.41|5562.41|5562.41|5562.41|5562.41|5562.41|5562.41|5562.41|0
1639141860000|2021-12-10 13:11:00|5561.76|5561.76|5559.98|5559.98|5561.76|5561.76|5559.98|5559.98|0
1639141890000|2021-12-10 13:11:30|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|0
1639141940000|2021-12-10 13:12:20|5556.59|5556.59|5556.59|5556.59|5556.59|5556.59|5556.59|5556.59|0
1639141950000|2021-12-10 13:12:30|5560.14|5560.14|5560.14|5560.14|5560.14|5560.14|5560.14|5560.14|0
1639141970000|2021-12-10 13:12:50|5561.92|5561.92|5562.25|5562.25|5562.25|5562.25|5561.92|5561.92|0
1639142060000|2021-12-10 13:14:20|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|0
1639142100000|2021-12-10 13:15:00|5565.64|5565.64|5567.42|5567.42|5567.42|5567.42|5565.64|5565.64|0
1639142110000|2021-12-10 13:15:10|5565.64|5565.64|5565.64|5565.64|5565.64|5565.64|5565.64|5565.64|0
1639142140000|2021-12-10 13:15:40|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|5565.97|0
1639142150000|2021-12-10 13:15:50|5564.19|5564.19|5563.86|5563.86|5564.19|5564.19|5563.86|5563.86|0
1639142320000|2021-12-10 13:18:40|5565.64|5565.64|5565.64|5565.64|5565.64|5565.64|5565.64|5565.64|0
1639142360000|2021-12-10 13:19:20|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|5563.86|0
1639142560000|2021-12-10 13:22:40|5563.54|5563.54|5563.54|5563.54|5563.54|5563.54|5563.54|5563.54|0
1639142590000|2021-12-10 13:23:10|5561.76|5561.76|5563.06|5563.06|5563.06|5563.06|5561.76|5561.76|0
1639142870000|2021-12-10 13:27:50|5564.03|5564.03|5564.03|5564.03|5564.03|5564.03|5564.03|5564.03|0
1639142920000|2021-12-10 13:28:40|5564.35|5564.35|5564.35|5564.35|5564.35|5564.35|5564.35|5564.35|0
1639142940000|2021-12-10 13:29:00|5566.13|5566.13|5566.13|5566.13|5566.13|5566.13|5566.13|5566.13|0
1639142950000|2021-12-10 13:29:10|5567.91|5567.91|5567.91|5567.91|5567.91|5567.91|5567.91|5567.91|0
1639143000000|2021-12-10 13:30:00|5566.13|5566.13|5565|5565|5566.13|5566.13|5564.35|5564.35|0
1639143010000|2021-12-10 13:30:10|5570.34|5570.34|5572.44|5572.44|5572.44|5572.44|5570.34|5570.34|0
1639143040000|2021-12-10 13:30:40|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|0
1639143070000|2021-12-10 13:31:10|5578.1|5578.1|5579.88|5579.88|5579.88|5579.88|5578.1|5578.1|0
1639143090000|2021-12-10 13:31:30|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|0
1639143110000|2021-12-10 13:31:50|5583.76|5583.76|5581.98|5581.98|5583.76|5583.76|5581.98|5581.98|0
1639143230000|2021-12-10 13:33:50|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|0
1639143250000|2021-12-10 13:34:10|5578.42|5578.42|5578.42|5578.42|5578.42|5578.42|5578.42|5578.42|0
1639143280000|2021-12-10 13:34:40|5579.39|5579.39|5581.17|5581.17|5581.17|5581.17|5579.39|5579.39|0
1639143340000|2021-12-10 13:35:40|5582.47|5582.47|5582.79|5582.79|5582.79|5582.79|5582.47|5582.47|0
1639143370000|2021-12-10 13:36:10|5584.57|5584.57|5584.57|5584.57|5584.57|5584.57|5584.57|5584.57|0
1639143400000|2021-12-10 13:36:40|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|0
1639143410000|2021-12-10 13:36:50|5589.9|5589.9|5589.9|5589.9|5589.9|5589.9|5589.9|5589.9|0
1639143420000|2021-12-10 13:37:00|5591.68|5591.68|5591.68|5591.68|5591.68|5591.68|5591.68|5591.68|0
1639143520000|2021-12-10 13:38:40|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5591.68|5591.68|0
1639143550000|2021-12-10 13:39:10|5593.46|5593.46|5591.68|5591.68|5593.46|5593.46|5591.68|5591.68|0
1639143600000|2021-12-10 13:40:00|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|0
1639143640000|2021-12-10 13:40:40|5596.86|5596.86|5596.86|5596.86|5596.86|5596.86|5596.86|5596.86|0
1639143690000|2021-12-10 13:41:30|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|0
1639143770000|2021-12-10 13:42:50|5596.05|5596.05|5596.7|5596.7|5596.7|5596.7|5596.05|5596.05|0
1639143780000|2021-12-10 13:43:00|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|0
1639143800000|2021-12-10 13:43:20|5596.7|5596.7|5596.7|5596.7|5596.7|5596.7|5596.7|5596.7|0
1639143830000|2021-12-10 13:43:50|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|0
1639143850000|2021-12-10 13:44:10|5595.57|5595.57|5595.57|5595.57|5595.57|5595.57|5595.57|5595.57|0
1639143860000|2021-12-10 13:44:20|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|0
1639143870000|2021-12-10 13:44:30|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|0
1639143940000|2021-12-10 13:45:40|5596.22|5596.22|5594.44|5594.44|5596.22|5596.22|5594.44|5594.44|0
1639144060000|2021-12-10 13:47:40|5592.66|5592.66|5592.66|5592.66|5592.66|5592.66|5592.66|5592.66|0
1639144130000|2021-12-10 13:48:50|5591.36|5591.36|5589.58|5589.58|5591.36|5591.36|5589.58|5589.58|0
1639144150000|2021-12-10 13:49:10|5588.61|5588.61|5589.91|5589.91|5589.91|5589.91|5588.61|5588.61|0
1639144160000|2021-12-10 13:49:20|5589.26|5589.26|5588.29|5588.29|5589.26|5589.26|5588.29|5588.29|0
1639144170000|2021-12-10 13:49:30|5587.97|5587.97|5587.97|5587.97|5587.97|5587.97|5587.97|5587.97|0
1639144260000|2021-12-10 13:51:00|5588.61|5588.61|5588.61|5588.61|5588.61|5588.61|5588.61|5588.61|0
1639144410000|2021-12-10 13:53:30|5593.95|5593.95|5593.95|5593.95|5593.95|5593.95|5593.95|5593.95|0
1639144580000|2021-12-10 13:56:20|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|0
1639144610000|2021-12-10 13:56:50|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|0
1639144730000|2021-12-10 13:58:50|5593.79|5593.79|5592.82|5592.82|5593.79|5593.79|5592.82|5592.82|0
1639144740000|2021-12-10 13:59:00|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|0
1639144750000|2021-12-10 13:59:10|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|5592.82|0
1639144760000|2021-12-10 13:59:20|5594.6|5594.6|5594.6|5594.6|5594.6|5594.6|5594.6|5594.6|0
1639144800000|2021-12-10 14:00:00|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|0
1639144810000|2021-12-10 14:00:10|5592.49|5592.49|5590.72|5590.72|5592.49|5592.49|5590.72|5590.72|0
1639144830000|2021-12-10 14:00:30|5588.94|5588.94|5588.94|5588.94|5588.94|5588.94|5588.94|5588.94|0
1639144850000|2021-12-10 14:00:50|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|0
1639145040000|2021-12-10 14:04:00|5590.72|5590.72|5591.36|5591.36|5591.36|5591.36|5590.72|5590.72|0
1639145160000|2021-12-10 14:06:00|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|5593.14|0
1639145280000|2021-12-10 14:08:00|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|5592.17|0
1639145500000|2021-12-10 14:11:40|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|0
1639145510000|2021-12-10 14:11:50|5591.69|5591.69|5591.69|5591.69|5591.69|5591.69|5591.69|5591.69|0
1639145520000|2021-12-10 14:12:00|5591.36|5591.36|5589.74|5589.74|5591.36|5591.36|5589.74|5589.74|0
1639145570000|2021-12-10 14:12:50|5591.52|5591.52|5591.52|5591.52|5591.52|5591.52|5591.52|5591.52|0
1639145770000|2021-12-10 14:16:10|5590.88|5590.88|5592.17|5592.17|5592.17|5592.17|5590.88|5590.88|0
1639145820000|2021-12-10 14:17:00|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|0
1639145880000|2021-12-10 14:18:00|5591.36|5591.36|5591.36|5591.36|5591.36|5591.36|5591.36|5591.36|0
1639145930000|2021-12-10 14:18:50|5591.04|5591.04|5588.94|5588.94|5591.04|5591.04|5588.94|5588.94|0
1639145980000|2021-12-10 14:19:40|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|0
1639146040000|2021-12-10 14:20:40|5583.6|5583.6|5583.6|5583.6|5583.6|5583.6|5583.6|5583.6|0
1639146100000|2021-12-10 14:21:40|5584.25|5584.25|5584.25|5584.25|5584.25|5584.25|5584.25|5584.25|0
1639146170000|2021-12-10 14:22:50|5586.67|5586.67|5586.35|5586.35|5586.67|5586.67|5586.35|5586.35|0
1639146220000|2021-12-10 14:23:40|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|0
1639146250000|2021-12-10 14:24:10|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|5586.35|0
1639146290000|2021-12-10 14:24:50|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|5586.03|0
1639146350000|2021-12-10 14:25:50|5585.7|5585.7|5586.03|5586.03|5586.03|5586.03|5585.7|5585.7|0
1639146370000|2021-12-10 14:26:10|5585.38|5585.38|5585.38|5585.38|5585.38|5585.38|5585.38|5585.38|0
1639146500000|2021-12-10 14:28:20|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|5587.16|0
1639146540000|2021-12-10 14:29:00|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|5587.81|0
1639146610000|2021-12-10 14:30:10|5588.78|5588.78|5590.56|5590.56|5590.56|5590.56|5588.78|5588.78|0
1639146620000|2021-12-10 14:30:20|5592.33|5592.33|5592.33|5592.33|5592.33|5592.33|5592.33|5592.33|0
1639146640000|2021-12-10 14:30:40|5591.69|5591.69|5591.69|5591.69|5591.69|5591.69|5591.69|5591.69|0
1639146660000|2021-12-10 14:31:00|5589.91|5589.91|5595.24|5595.24|5595.24|5595.24|5589.91|5589.91|0
1639146680000|2021-12-10 14:31:20|5597.02|5597.02|5595.24|5595.24|5597.02|5597.02|5595.24|5595.24|0
1639146720000|2021-12-10 14:32:00|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|5594.92|0
1639146820000|2021-12-10 14:33:40|5598.48|5598.48|5600.26|5600.26|5602.04|5602.04|5598.48|5598.48|0
1639146830000|2021-12-10 14:33:50|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|0
1639146840000|2021-12-10 14:34:00|5602.68|5602.68|5602.68|5602.68|5602.68|5602.68|5602.68|5602.68|0
1639146870000|2021-12-10 14:34:30|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|0
1639146880000|2021-12-10 14:34:40|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|0
1639146970000|2021-12-10 14:36:10|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|5600.9|0
1639146990000|2021-12-10 14:36:30|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|0
1639147020000|2021-12-10 14:37:00|5600.1|5600.1|5599.45|5599.45|5600.1|5600.1|5599.45|5599.45|0
1639147230000|2021-12-10 14:40:30|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|0
1639147240000|2021-12-10 14:40:40|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|0
1639147260000|2021-12-10 14:41:00|5595.57|5595.57|5593.79|5593.79|5595.57|5595.57|5593.79|5593.79|0
1639147420000|2021-12-10 14:43:40|5592.01|5592.01|5592.01|5592.01|5592.01|5592.01|5592.01|5592.01|0
1639147440000|2021-12-10 14:44:00|5593.79|5593.79|5593.79|5593.79|5593.79|5593.79|5593.79|5593.79|0
1639147450000|2021-12-10 14:44:10|5592.01|5592.01|5592.01|5592.01|5592.01|5592.01|5592.01|5592.01|0
1639147470000|2021-12-10 14:44:30|5593.79|5593.79|5597.35|5597.35|5597.35|5597.35|5593.79|5593.79|0
1639147520000|2021-12-10 14:45:20|5597.02|5597.02|5597.02|5597.02|5597.02|5597.02|5597.02|5597.02|0
1639147530000|2021-12-10 14:45:30|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|0
1639147540000|2021-12-10 14:45:40|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|0
1639147570000|2021-12-10 14:46:10|5594.11|5594.11|5594.11|5594.11|5594.11|5594.11|5594.11|5594.11|0
1639147580000|2021-12-10 14:46:20|5595.89|5595.89|5595.89|5595.89|5595.89|5595.89|5595.89|5595.89|0
1639147610000|2021-12-10 14:46:50|5595.57|5595.57|5595.24|5595.24|5595.57|5595.57|5595.24|5595.24|0
1639147640000|2021-12-10 14:47:20|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|5593.47|0
1639147650000|2021-12-10 14:47:30|5595.24|5595.24|5598.8|5598.8|5598.8|5598.8|5595.24|5595.24|0
1639147680000|2021-12-10 14:48:00|5597.02|5597.02|5598.32|5598.32|5598.32|5598.32|5597.02|5597.02|0
1639147700000|2021-12-10 14:48:20|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|0
1639147740000|2021-12-10 14:49:00|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|5601.88|0
1639147760000|2021-12-10 14:49:20|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|0
1639147780000|2021-12-10 14:49:40|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|0
1639147800000|2021-12-10 14:50:00|5598.48|5598.48|5598.48|5598.48|5598.48|5598.48|5598.48|5598.48|0
1639147830000|2021-12-10 14:50:30|5596.7|5596.7|5598.48|5598.48|5598.48|5598.48|5596.7|5596.7|0
1639147850000|2021-12-10 14:50:50|5600.26|5600.26|5600.26|5600.26|5600.26|5600.26|5600.26|5600.26|0
1639147860000|2021-12-10 14:51:00|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|5601.23|0
1639147940000|2021-12-10 14:52:20|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|0
1639147960000|2021-12-10 14:52:40|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|5597.67|0
1639148000000|2021-12-10 14:53:20|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|0
1639148090000|2021-12-10 14:54:50|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|0
1639148100000|2021-12-10 14:55:00|5601.72|5601.72|5601.07|5601.07|5601.72|5601.72|5601.07|5601.07|0
1639148140000|2021-12-10 14:55:40|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|5600.1|0
1639148150000|2021-12-10 14:55:50|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|5599.45|0
1639148160000|2021-12-10 14:56:00|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|0
1639148210000|2021-12-10 14:56:50|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|0
1639148220000|2021-12-10 14:57:00|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|5599.13|0
1639148270000|2021-12-10 14:57:50|5597.35|5597.35|5597.35|5597.35|5597.35|5597.35|5596.7|5596.7|0
1639148390000|2021-12-10 14:59:50|5595.57|5595.57|5595.57|5595.57|5595.57|5595.57|5595.57|5595.57|0
1639148420000|2021-12-10 15:00:20|5596.54|5596.54|5596.54|5596.54|5596.54|5596.54|5596.54|5596.54|0
1639148510000|2021-12-10 15:01:50|5594.76|5594.76|5594.76|5594.76|5594.76|5594.76|5594.76|5594.76|0
1639148530000|2021-12-10 15:02:10|5589.42|5589.42|5592.98|5592.98|5592.98|5592.98|5589.42|5589.42|0
1639148560000|2021-12-10 15:02:40|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|5593.31|0
1639148600000|2021-12-10 15:03:20|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|0
1639148630000|2021-12-10 15:03:50|5587.97|5587.97|5587.97|5587.97|5587.97|5587.97|5587.97|5587.97|0
1639148640000|2021-12-10 15:04:00|5589.75|5589.75|5589.75|5589.75|5589.75|5589.75|5587.97|5587.97|0
1639148700000|2021-12-10 15:05:00|5587.97|5587.97|5586.67|5586.67|5587.97|5587.97|5586.67|5586.67|0
1639148730000|2021-12-10 15:05:30|5585.7|5585.7|5585.38|5585.38|5585.7|5585.7|5585.38|5585.38|0
1639148740000|2021-12-10 15:05:40|5585.7|5585.7|5585.38|5585.38|5585.7|5585.7|5585.38|5585.38|0
1639148760000|2021-12-10 15:06:00|5585.7|5585.7|5585.06|5585.06|5585.7|5585.7|5585.06|5585.06|0
1639148810000|2021-12-10 15:06:50|5586.83|5586.83|5588.61|5588.61|5588.61|5588.61|5586.83|5586.83|0
1639148820000|2021-12-10 15:07:00|5590.39|5590.39|5588.61|5588.61|5590.39|5590.39|5588.61|5588.61|0
1639148940000|2021-12-10 15:09:00|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|5590.39|0
1639148980000|2021-12-10 15:09:40|5588.61|5588.61|5585.06|5585.06|5588.61|5588.61|5585.06|5585.06|0
1639149090000|2021-12-10 15:11:30|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|5581.5|0
1639149100000|2021-12-10 15:11:40|5583.28|5583.28|5583.28|5583.28|5583.28|5583.28|5583.28|5583.28|0
1639149110000|2021-12-10 15:11:50|5581.5|5581.5|5578.42|5578.42|5581.5|5581.5|5578.42|5578.42|0
1639149150000|2021-12-10 15:12:30|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|5580.2|0
1639149160000|2021-12-10 15:12:40|5581.98|5581.98|5581.98|5581.98|5581.98|5581.98|5581.98|5581.98|0
1639149170000|2021-12-10 15:12:50|5583.76|5583.76|5583.76|5583.76|5583.76|5583.76|5583.76|5583.76|0
1639149210000|2021-12-10 15:13:30|5590.88|5590.88|5589.1|5589.1|5590.88|5590.88|5589.1|5589.1|0
1639149220000|2021-12-10 15:13:40|5590.88|5590.88|5590.88|5590.88|5590.88|5590.88|5590.88|5590.88|0
1639149230000|2021-12-10 15:13:50|5589.1|5589.1|5589.1|5589.1|5589.1|5589.1|5589.1|5589.1|0
1639149330000|2021-12-10 15:15:30|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|0
1639149370000|2021-12-10 15:16:10|5594.43|5594.43|5594.43|5594.43|5594.43|5594.43|5594.43|5594.43|0
1639149380000|2021-12-10 15:16:20|5592.65|5592.65|5595.4|5595.4|5595.4|5595.4|5592.65|5592.65|0
1639149390000|2021-12-10 15:16:30|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|5595.08|0
1639149410000|2021-12-10 15:16:50|5594.43|5594.43|5594.43|5594.43|5594.43|5594.43|5594.43|5594.43|0
1639149420000|2021-12-10 15:17:00|5596.21|5596.21|5596.21|5596.21|5596.21|5596.21|5596.21|5596.21|0
1639149440000|2021-12-10 15:17:20|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|5597.99|0
1639149480000|2021-12-10 15:18:00|5599.77|5599.77|5601.55|5601.55|5601.55|5601.55|5599.77|5599.77|0
1639149490000|2021-12-10 15:18:10|5601.22|5601.22|5597.67|5597.67|5601.22|5601.22|5597.67|5597.67|0
1639149550000|2021-12-10 15:19:10|5598.31|5598.31|5598.31|5598.31|5598.31|5598.31|5598.31|5598.31|0
1639149670000|2021-12-10 15:21:10|5600.09|5600.09|5598.31|5598.31|5600.09|5600.09|5598.31|5598.31|0
1639149720000|2021-12-10 15:22:00|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|0
1639149780000|2021-12-10 15:23:00|5600.42|5600.42|5602.84|5602.84|5602.84|5602.84|5600.42|5600.42|0
1639149820000|2021-12-10 15:23:40|5602.52|5602.52|5602.52|5602.52|5602.52|5602.52|5602.52|5602.52|0
1639149850000|2021-12-10 15:24:10|5600.74|5600.74|5598.96|5598.96|5600.74|5600.74|5598.96|5598.96|0
1639149860000|2021-12-10 15:24:20|5604.3|5604.3|5604.3|5604.3|5604.3|5604.3|5600.74|5600.74|0
1639149900000|2021-12-10 15:25:00|5602.2|5602.2|5598.64|5598.64|5602.2|5602.2|5598.64|5598.64|0
1639149920000|2021-12-10 15:25:20|5597.99|5597.99|5596.21|5596.21|5597.99|5597.99|5596.21|5596.21|0
1639149960000|2021-12-10 15:26:00|5595.56|5595.56|5595.56|5595.56|5595.56|5595.56|5595.56|5595.56|0
1639150020000|2021-12-10 15:27:00|5597.34|5597.34|5599.12|5599.12|5599.12|5599.12|5597.34|5597.34|0
1639150060000|2021-12-10 15:27:40|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|5597.34|0
1639150140000|2021-12-10 15:29:00|5595.56|5595.56|5595.56|5595.56|5595.56|5595.56|5595.56|5595.56|0
1639150160000|2021-12-10 15:29:20|5593.79|5593.79|5593.79|5593.79|5593.79|5593.79|5593.79|5593.79|0
1639150170000|2021-12-10 15:29:30|5595.56|5595.56|5595.56|5595.56|5595.56|5595.56|5595.56|5595.56|0
1639150210000|2021-12-10 15:30:10|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|0
1639150260000|2021-12-10 15:31:00|5591.68|5591.68|5593.46|5593.46|5593.46|5593.46|5591.68|5591.68|0
1639150340000|2021-12-10 15:32:20|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|0
1639150400000|2021-12-10 15:33:20|5593.46|5593.46|5598.8|5598.8|5598.8|5598.8|5593.46|5593.46|0
1639150430000|2021-12-10 15:33:50|5598.47|5598.47|5598.15|5598.15|5598.47|5598.47|5598.15|5598.15|0
1639150440000|2021-12-10 15:34:00|5597.83|5597.83|5592.49|5592.49|5597.83|5597.83|5592.49|5592.49|0
1639150450000|2021-12-10 15:34:10|5592.17|5592.17|5592.49|5592.49|5592.49|5592.49|5591.84|5591.84|0
1639150460000|2021-12-10 15:34:20|5596.05|5596.05|5597.83|5597.83|5597.83|5597.83|5596.05|5596.05|0
1639150500000|2021-12-10 15:35:00|5597.18|5597.18|5595.4|5595.4|5597.18|5597.18|5595.4|5595.4|0
1639150510000|2021-12-10 15:35:10|5593.62|5593.62|5593.62|5593.62|5593.62|5593.62|5593.62|5593.62|0
1639150530000|2021-12-10 15:35:30|5591.84|5591.84|5590.07|5590.07|5591.84|5591.84|5590.07|5590.07|0
1639150540000|2021-12-10 15:35:40|5589.09|5589.09|5589.09|5589.09|5589.09|5589.09|5589.09|5589.09|0
1639150570000|2021-12-10 15:36:10|5589.42|5589.42|5589.42|5589.42|5589.42|5589.42|5589.42|5589.42|0
1639150580000|2021-12-10 15:36:20|5591.2|5591.2|5591.2|5591.2|5591.2|5591.2|5591.2|5591.2|0
1639150590000|2021-12-10 15:36:30|5592.98|5592.98|5592.98|5592.98|5592.98|5592.98|5592.98|5592.98|0
1639150680000|2021-12-10 15:38:00|5593.3|5593.3|5593.3|5593.3|5593.3|5593.3|5593.3|5593.3|0
1639150690000|2021-12-10 15:38:10|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|0
1639150730000|2021-12-10 15:38:50|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|0
1639150760000|2021-12-10 15:39:20|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|0
1639150800000|2021-12-10 15:40:00|5590.87|5590.87|5590.87|5590.87|5590.87|5590.87|5590.55|5590.55|0
1639150830000|2021-12-10 15:40:30|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|5590.23|0
1639150840000|2021-12-10 15:40:40|5589.9|5589.9|5589.9|5589.9|5589.9|5589.9|5589.9|5589.9|0
1639150860000|2021-12-10 15:41:00|5590.55|5590.55|5590.87|5590.87|5590.87|5590.87|5590.55|5590.55|0
1639150870000|2021-12-10 15:41:10|5592.65|5592.65|5594.43|5594.43|5594.43|5594.43|5592.65|5592.65|0
1639150880000|2021-12-10 15:41:20|5594.75|5594.75|5594.11|5594.11|5594.75|5594.75|5594.11|5594.11|0
1639150890000|2021-12-10 15:41:30|5594.75|5594.75|5594.75|5594.75|5594.75|5594.75|5594.75|5594.75|0
1639150900000|2021-12-10 15:41:40|5594.11|5594.11|5594.11|5594.11|5594.11|5594.11|5594.11|5594.11|0
1639150910000|2021-12-10 15:41:50|5593.46|5593.46|5593.46|5593.46|5593.46|5593.46|5593.46|5593.46|0
1639150970000|2021-12-10 15:42:50|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|5595.24|0
1639151000000|2021-12-10 15:43:20|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|0
1639151030000|2021-12-10 15:43:50|5592.49|5592.49|5592.49|5592.49|5592.49|5592.49|5592.49|5592.49|0
1639151040000|2021-12-10 15:44:00|5594.27|5594.27|5596.05|5596.05|5596.05|5596.05|5594.27|5594.27|0
1639151110000|2021-12-10 15:45:10|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|5594.27|0
1639151170000|2021-12-10 15:46:10|5592.97|5592.97|5593.94|5593.94|5593.94|5593.94|5592.97|5592.97|0
1639151190000|2021-12-10 15:46:30|5595.72|5595.72|5597.5|5597.5|5597.5|5597.5|5595.72|5595.72|0
1639151250000|2021-12-10 15:47:30|5599.28|5599.28|5602.03|5602.03|5602.03|5602.03|5599.28|5599.28|0
1639151260000|2021-12-10 15:47:40|5603.81|5603.81|5602.84|5602.84|5603.81|5603.81|5602.84|5602.84|0
1639151310000|2021-12-10 15:48:30|5603.16|5603.16|5603.16|5603.16|5603.16|5603.16|5603.16|5603.16|0
1639151370000|2021-12-10 15:49:30|5602.19|5602.19|5602.19|5602.19|5602.19|5602.19|5602.19|5602.19|0
1639151480000|2021-12-10 15:51:20|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|0
1639151490000|2021-12-10 15:51:30|5602.19|5602.19|5594.1|5594.1|5602.19|5602.19|5594.1|5594.1|0
1639151570000|2021-12-10 15:52:50|5595.4|5595.4|5595.07|5595.07|5595.4|5595.4|5595.07|5595.07|0
1639151620000|2021-12-10 15:53:40|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|5596.85|0
1639151690000|2021-12-10 15:54:50|5596.53|5596.53|5596.85|5596.85|5596.85|5596.85|5596.53|5596.53|0
1639151700000|2021-12-10 15:55:00|5598.63|5598.63|5598.63|5598.63|5598.63|5598.63|5598.63|5598.63|0
1639151760000|2021-12-10 15:56:00|5595.07|5595.07|5595.07|5595.07|5595.07|5595.07|5595.07|5595.07|0
1639151770000|2021-12-10 15:56:10|5598.63|5598.63|5596.85|5596.85|5598.63|5598.63|5596.85|5596.85|0
1639151800000|2021-12-10 15:56:40|5596.53|5596.53|5596.53|5596.53|5596.53|5596.53|5596.53|5596.53|0
1639151900000|2021-12-10 15:58:20|5600.09|5600.09|5598.31|5598.31|5600.09|5600.09|5598.31|5598.31|0
1639151980000|2021-12-10 15:59:40|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|5600.09|0
1639152010000|2021-12-10 16:00:10|5601.06|5601.06|5601.06|5601.06|5601.06|5601.06|5601.06|5601.06|0
1639152070000|2021-12-10 16:01:10|5604.62|5604.62|5603.81|5603.81|5604.62|5604.62|5602.84|5602.84|0
1639152080000|2021-12-10 16:01:20|5602.03|5602.03|5603.48|5603.48|5603.81|5603.81|5602.03|5602.03|0
1639152100000|2021-12-10 16:01:40|5605.26|5605.26|5605.26|5605.26|5605.26|5605.26|5605.26|5605.26|0
1639152120000|2021-12-10 16:02:00|5607.04|5607.04|5607.04|5607.04|5607.04|5607.04|5607.04|5607.04|0
1639152130000|2021-12-10 16:02:10|5607.69|5607.69|5609.47|5609.47|5609.47|5609.47|5607.69|5607.69|0
1639152140000|2021-12-10 16:02:20|5613.03|5613.03|5611.25|5611.25|5613.03|5613.03|5611.25|5611.25|0
1639152160000|2021-12-10 16:02:40|5613.03|5613.03|5605.91|5605.91|5613.03|5613.03|5605.91|5605.91|0
1639152180000|2021-12-10 16:03:00|5611.25|5611.25|5609.47|5609.47|5611.25|5611.25|5609.47|5609.47|0
1639152190000|2021-12-10 16:03:10|5607.69|5607.69|5605.59|5605.59|5607.69|5607.69|5605.59|5605.59|0
1639152200000|2021-12-10 16:03:20|5607.37|5607.37|5607.37|5607.37|5607.37|5607.37|5607.37|5607.37|0
1639152250000|2021-12-10 16:04:10|5609.14|5609.14|5609.14|5609.14|5609.14|5609.14|5609.14|5609.14|0
1639152280000|2021-12-10 16:04:40|5607.37|5607.37|5607.37|5607.37|5607.37|5607.37|5607.37|5607.37|0
1639152290000|2021-12-10 16:04:50|5605.59|5605.59|5603.81|5603.81|5605.59|5605.59|5603.81|5603.81|0
1639152300000|2021-12-10 16:05:00|5603.48|5603.48|5603.48|5603.48|5603.48|5603.48|5603.48|5603.48|0
1639152310000|2021-12-10 16:05:10|5605.26|5605.26|5605.59|5605.59|5605.59|5605.59|5605.26|5605.26|0
1639152330000|2021-12-10 16:05:30|5603.81|5603.81|5600.25|5600.25|5603.81|5603.81|5600.25|5600.25|0
1639152380000|2021-12-10 16:06:20|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|0
1639152390000|2021-12-10 16:06:30|5597.82|5597.82|5597.18|5597.18|5597.82|5597.82|5597.18|5597.18|0
1639152420000|2021-12-10 16:07:00|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|0
1639152450000|2021-12-10 16:07:30|5593.62|5593.62|5595.4|5595.4|5595.4|5595.4|5593.62|5593.62|0
1639152480000|2021-12-10 16:08:00|5593.62|5593.62|5593.62|5593.62|5593.62|5593.62|5593.62|5593.62|0
1639152490000|2021-12-10 16:08:10|5595.4|5595.4|5593.62|5593.62|5595.4|5595.4|5593.62|5593.62|0
1639152520000|2021-12-10 16:08:40|5591.84|5591.84|5591.84|5591.84|5591.84|5591.84|5591.84|5591.84|0
1639152550000|2021-12-10 16:09:10|5591.19|5591.19|5590.87|5590.87|5591.19|5591.19|5590.87|5590.87|0
1639152560000|2021-12-10 16:09:20|5589.09|5589.09|5589.09|5589.09|5590.87|5590.87|5589.09|5589.09|0
1639152610000|2021-12-10 16:10:10|5588.77|5588.77|5588.77|5588.77|5588.77|5588.77|5588.77|5588.77|0
1639152620000|2021-12-10 16:10:20|5588.44|5588.44|5589.74|5589.74|5589.74|5589.74|5588.44|5588.44|0
1639152630000|2021-12-10 16:10:30|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|0
1639152720000|2021-12-10 16:12:00|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|0
1639152750000|2021-12-10 16:12:30|5586.34|5586.34|5586.34|5586.34|5586.34|5586.34|5586.34|5586.34|0
1639152760000|2021-12-10 16:12:40|5582.78|5582.78|5582.78|5582.78|5582.78|5582.78|5582.78|5582.78|0
1639152790000|2021-12-10 16:13:10|5581|5581|5581|5581|5581|5581|5581|5581|0
1639152840000|2021-12-10 16:14:00|5579.23|5579.23|5579.23|5579.23|5579.23|5579.23|5579.23|5579.23|0
1639152870000|2021-12-10 16:14:30|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|5577.45|0
1639152880000|2021-12-10 16:14:40|5579.23|5579.23|5579.23|5579.23|5579.23|5579.23|5579.23|5579.23|0
1639152900000|2021-12-10 16:15:00|5579.55|5579.55|5579.55|5579.55|5579.55|5579.55|5579.55|5579.55|0
1639152950000|2021-12-10 16:15:50|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|0
1639152960000|2021-12-10 16:16:00|5581.33|5581.33|5581.33|5581.33|5581.33|5581.33|5581.33|5581.33|0
1639152970000|2021-12-10 16:16:10|5581.65|5581.65|5579.87|5579.87|5581.65|5581.65|5579.87|5579.87|0
1639152990000|2021-12-10 16:16:30|5581.65|5581.65|5583.43|5583.43|5583.43|5583.43|5581.65|5581.65|0
1639153020000|2021-12-10 16:17:00|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|0
1639153040000|2021-12-10 16:17:20|5581.33|5581.33|5581.33|5581.33|5581.33|5581.33|5581.33|5581.33|0
1639153060000|2021-12-10 16:17:40|5584.89|5584.89|5584.89|5584.89|5584.89|5584.89|5584.89|5584.89|0
1639153100000|2021-12-10 16:18:20|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|0
1639153120000|2021-12-10 16:18:40|5581.33|5581.33|5583.11|5583.11|5583.11|5583.11|5581.33|5581.33|0
1639153170000|2021-12-10 16:19:30|5584.89|5584.89|5584.89|5584.89|5584.89|5584.89|5584.89|5584.89|0
1639153180000|2021-12-10 16:19:40|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|5583.11|0
1639153200000|2021-12-10 16:20:00|5584.89|5584.89|5587.64|5587.64|5587.64|5587.64|5584.89|5584.89|0
1639153210000|2021-12-10 16:20:10|5587.96|5587.96|5587.64|5587.64|5587.96|5587.96|5587.64|5587.64|0
1639153240000|2021-12-10 16:20:40|5587.96|5587.96|5587.96|5587.96|5587.96|5587.96|5587.96|5587.96|0
1639153260000|2021-12-10 16:21:00|5584.4|5584.4|5587.96|5587.96|5587.96|5587.96|5584.4|5584.4|0
1639153370000|2021-12-10 16:22:50|5587.64|5587.64|5587.64|5587.64|5587.64|5587.64|5587.64|5587.64|0
1639153380000|2021-12-10 16:23:00|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|0
1639153410000|2021-12-10 16:23:30|5589.74|5589.74|5589.74|5589.74|5589.74|5589.74|5589.74|5589.74|0
1639153430000|2021-12-10 16:23:50|5587.96|5587.96|5585.86|5585.86|5587.96|5587.96|5585.86|5585.86|0
1639153440000|2021-12-10 16:24:00|5584.08|5584.08|5583.75|5583.75|5585.53|5585.53|5581.98|5581.98|0
1639153450000|2021-12-10 16:24:10|5583.43|5583.43|5583.43|5583.43|5583.43|5583.43|5583.43|5583.43|0
1639153470000|2021-12-10 16:24:30|5585.21|5585.21|5585.21|5585.21|5586.99|5586.99|5585.21|5585.21|0
1639153500000|2021-12-10 16:25:00|5584.89|5584.89|5584.89|5584.89|5584.89|5584.89|5584.89|5584.89|0
1639153510000|2021-12-10 16:25:10|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|0
1639153520000|2021-12-10 16:25:20|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|5588.44|0
1639153530000|2021-12-10 16:25:30|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|5586.66|0
1639153540000|2021-12-10 16:25:40|5586.99|5586.99|5587.31|5587.31|5587.31|5587.31|5586.99|5586.99|0
1639153560000|2021-12-10 16:26:00|5587.64|5587.64|5587.64|5587.64|5587.64|5587.64|5587.64|5587.64|0
1639153570000|2021-12-10 16:26:10|5585.86|5585.86|5584.08|5584.08|5585.86|5585.86|5584.08|5584.08|0
1639153590000|2021-12-10 16:26:30|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|0
1639153630000|2021-12-10 16:27:10|5586.18|5586.18|5585.53|5585.53|5586.18|5586.18|5585.53|5585.53|0
1639153650000|2021-12-10 16:27:30|5585.21|5585.21|5586.99|5586.99|5586.99|5586.99|5585.21|5585.21|0
1639153660000|2021-12-10 16:27:40|5585.21|5585.21|5584.89|5584.89|5585.21|5585.21|5584.89|5584.89|0
1639153700000|2021-12-10 16:28:20|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|0
1639153710000|2021-12-10 16:28:30|5587.31|5587.31|5587.64|5587.64|5587.64|5587.64|5585.53|5585.53|0
1639153730000|2021-12-10 16:28:50|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|5589.41|0
1639153760000|2021-12-10 16:29:20|5585.86|5585.86|5587.64|5587.64|5587.64|5587.64|5585.86|5585.86|0
1639153770000|2021-12-10 16:29:30|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|5585.86|0
1639153780000|2021-12-10 16:29:40|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|0
1639153790000|2021-12-10 16:29:50|5584.89|5584.89|5583.11|5583.11|5584.89|5584.89|5583.11|5583.11|0
1639383330000|2021-12-13 08:15:30|5556.27|5556.27|5559.82|5559.82|5559.82|5559.82|5556.27|5556.27|0
1639383400000|2021-12-13 08:16:40|5558.2|5558.2|5558.53|5558.53|5558.53|5558.53|5558.2|5558.2|0
1639383420000|2021-12-13 08:17:00|5559.5|5559.5|5563.06|5563.06|5563.06|5563.06|5559.5|5559.5|0
1639383430000|2021-12-13 08:17:10|5562.74|5562.74|5562.74|5562.74|5562.74|5562.74|5562.74|5562.74|0
1639383440000|2021-12-13 08:17:20|5564.52|5564.52|5564.52|5564.52|5564.52|5564.52|5564.52|5564.52|0
1639383480000|2021-12-13 08:18:00|5569.85|5569.85|5569.85|5569.85|5569.85|5569.85|5569.85|5569.85|0
1639383570000|2021-12-13 08:19:30|5575.19|5575.19|5575.19|5575.19|5575.19|5575.19|5575.19|5575.19|0
1639383610000|2021-12-13 08:20:10|5574.22|5574.22|5574.22|5574.22|5574.22|5574.22|5574.22|5574.22|0
1639383830000|2021-12-13 08:23:50|5570.98|5570.98|5570.98|5570.98|5570.98|5570.98|5570.98|5570.98|0
1639383880000|2021-12-13 08:24:40|5579.87|5579.87|5578.09|5578.09|5579.87|5579.87|5578.09|5578.09|0
1639383920000|2021-12-13 08:25:20|5576.32|5576.32|5572.76|5572.76|5576.32|5576.32|5572.76|5572.76|0
1639384040000|2021-12-13 08:27:20|5569.2|5569.2|5569.2|5569.2|5569.2|5569.2|5569.2|5569.2|0
1639384060000|2021-12-13 08:27:40|5569.52|5569.52|5569.52|5569.52|5569.52|5569.52|5569.52|5569.52|0
1639384080000|2021-12-13 08:28:00|5562.41|5562.41|5565.97|5565.97|5565.97|5565.97|5562.41|5562.41|0
1639384210000|2021-12-13 08:30:10|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|0
1639384220000|2021-12-13 08:30:20|5565.16|5565.16|5565.16|5565.16|5565.16|5565.16|5565.16|5565.16|0
1639384250000|2021-12-13 08:30:50|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|5566.94|0
1639384280000|2021-12-13 08:31:20|5568.72|5568.72|5570.5|5570.5|5570.5|5570.5|5568.72|5568.72|0
1639384300000|2021-12-13 08:31:40|5572.27|5572.27|5574.05|5574.05|5574.05|5574.05|5572.27|5572.27|0
1639384330000|2021-12-13 08:32:10|5574.7|5574.7|5575.02|5575.02|5575.02|5575.02|5574.7|5574.7|0
1639384380000|2021-12-13 08:33:00|5578.58|5578.58|5578.58|5578.58|5578.58|5578.58|5578.58|5578.58|0
1639384450000|2021-12-13 08:34:10|5582.14|5582.14|5582.14|5582.14|5582.14|5582.14|5582.14|5582.14|0
1639384480000|2021-12-13 08:34:40|5583.76|5583.76|5581.98|5581.98|5583.76|5583.76|5581.98|5581.98|0
1639384660000|2021-12-13 08:37:40|5580.68|5580.68|5580.68|5580.68|5580.68|5580.68|5580.68|5580.68|0
1639384670000|2021-12-13 08:37:50|5582.46|5582.46|5582.46|5582.46|5582.46|5582.46|5582.46|5582.46|0
1639384740000|2021-12-13 08:39:00|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|0
1639384880000|2021-12-13 08:41:20|5584.24|5584.24|5584.24|5584.24|5584.24|5584.24|5584.24|5584.24|0
1639384950000|2021-12-13 08:42:30|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|0
1639385020000|2021-12-13 08:43:40|5585.7|5585.7|5585.7|5585.7|5585.7|5585.7|5585.7|5585.7|0
1639385030000|2021-12-13 08:43:50|5583.92|5583.92|5583.92|5583.92|5583.92|5583.92|5583.92|5583.92|0
1639385040000|2021-12-13 08:44:00|5582.14|5582.14|5580.36|5580.36|5582.14|5582.14|5580.36|5580.36|0
1639385130000|2021-12-13 08:45:30|5580.68|5580.68|5580.68|5580.68|5580.68|5580.68|5580.68|5580.68|0
1639385260000|2021-12-13 08:47:40|5579.71|5579.71|5579.71|5579.71|5579.71|5579.71|5579.71|5579.71|0
1639385280000|2021-12-13 08:48:00|5581.49|5581.49|5579.71|5579.71|5581.49|5581.49|5579.71|5579.71|0
1639385300000|2021-12-13 08:48:20|5577.93|5577.93|5576.16|5576.16|5577.93|5577.93|5576.16|5576.16|0
1639385320000|2021-12-13 08:48:40|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|0
1639385370000|2021-12-13 08:49:30|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|5576.16|0
1639385440000|2021-12-13 08:50:40|5577.45|5577.45|5577.77|5577.77|5577.77|5577.77|5577.45|5577.45|0
1639385470000|2021-12-13 08:51:10|5579.55|5579.55|5581.33|5581.33|5581.33|5581.33|5579.55|5579.55|0
1639385620000|2021-12-13 08:53:40|5580.36|5580.36|5580.04|5580.04|5580.36|5580.36|5580.04|5580.04|0
1639385630000|2021-12-13 08:53:50|5579.71|5579.71|5579.39|5579.39|5579.71|5579.71|5579.39|5579.39|0
1639385690000|2021-12-13 08:54:50|5577.61|5577.61|5577.61|5577.61|5577.61|5577.61|5577.61|5577.61|0
1639385700000|2021-12-13 08:55:00|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|5575.83|0
1639385770000|2021-12-13 08:56:10|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|0
1639385780000|2021-12-13 08:56:20|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|0
1639385920000|2021-12-13 08:58:40|5575.18|5575.18|5578.74|5578.74|5578.74|5578.74|5575.18|5575.18|0
1639386070000|2021-12-13 09:01:10|5579.71|5579.71|5579.71|5579.71|5579.71|5579.71|5579.71|5579.71|0
1639386140000|2021-12-13 09:02:20|5577.93|5577.93|5576.16|5576.16|5577.93|5577.93|5574.38|5574.38|0
1639386150000|2021-12-13 09:02:30|5570.82|5570.82|5570.82|5570.82|5570.82|5570.82|5570.82|5570.82|0
1639386170000|2021-12-13 09:02:50|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|0
1639386220000|2021-12-13 09:03:40|5572.6|5572.6|5570.82|5570.82|5572.6|5572.6|5570.82|5570.82|0
1639386260000|2021-12-13 09:04:20|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|5572.6|0
1639386290000|2021-12-13 09:04:50|5574.38|5574.38|5575.02|5575.02|5575.02|5575.02|5574.38|5574.38|0
1639386300000|2021-12-13 09:05:00|5573.25|5573.25|5573.25|5573.25|5573.25|5573.25|5573.25|5573.25|0
1639386340000|2021-12-13 09:05:40|5573.57|5573.57|5573.57|5573.57|5573.57|5573.57|5573.57|5573.57|0
1639386360000|2021-12-13 09:06:00|5575.35|5575.35|5575.35|5575.35|5575.35|5575.35|5575.35|5575.35|0
1639386370000|2021-12-13 09:06:10|5573.57|5573.57|5573.57|5573.57|5573.57|5573.57|5573.57|5573.57|0
1639386510000|2021-12-13 09:08:30|5573.89|5573.89|5573.89|5573.89|5573.89|5573.89|5573.89|5573.89|0
1639386570000|2021-12-13 09:09:30|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|0
1639386710000|2021-12-13 09:11:50|5572.44|5572.44|5573.09|5573.09|5573.41|5573.41|5572.44|5572.44|0
1639386720000|2021-12-13 09:12:00|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|5572.11|0
1639386730000|2021-12-13 09:12:10|5571.14|5571.14|5570.5|5570.5|5571.14|5571.14|5569.85|5569.85|0
1639386740000|2021-12-13 09:12:20|5569.85|5569.85|5569.2|5569.2|5569.85|5569.85|5569.2|5569.2|0
1639386750000|2021-12-13 09:12:30|5571.14|5571.14|5570.82|5570.82|5571.14|5571.14|5570.82|5570.82|0
1639386770000|2021-12-13 09:12:50|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|5571.14|0
1639386920000|2021-12-13 09:15:20|5570.17|5570.17|5569.52|5569.52|5570.17|5570.17|5569.52|5569.52|0
1639386950000|2021-12-13 09:15:50|5568.88|5568.88|5568.88|5568.88|5568.88|5568.88|5568.88|5568.88|0
1639386960000|2021-12-13 09:16:00|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|5568.55|0
1639387060000|2021-12-13 09:17:40|5570.33|5570.33|5570.33|5570.33|5570.33|5570.33|5570.33|5570.33|0
1639387110000|2021-12-13 09:18:30|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|0
1639387250000|2021-12-13 09:20:50|5565.97|5565.97|5564.19|5564.19|5565.97|5565.97|5564.19|5564.19|0
1639387260000|2021-12-13 09:21:00|5565.97|5565.97|5562.41|5562.41|5565.97|5565.97|5562.41|5562.41|0
1639387270000|2021-12-13 09:21:10|5562.09|5562.09|5562.09|5562.09|5562.09|5562.09|5562.09|5562.09|0
1639387280000|2021-12-13 09:21:20|5560.31|5560.31|5560.31|5560.31|5560.31|5560.31|5560.31|5560.31|0
1639387430000|2021-12-13 09:23:50|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|0
1639387450000|2021-12-13 09:24:10|5551.41|5551.41|5554.97|5554.97|5554.97|5554.97|5551.41|5551.41|0
1639387460000|2021-12-13 09:24:20|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|0
1639387680000|2021-12-13 09:28:00|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|0
1639387750000|2021-12-13 09:29:10|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|0
1639387820000|2021-12-13 09:30:20|5552.87|5552.87|5552.87|5552.87|5552.87|5552.87|5552.87|5552.87|0
1639387860000|2021-12-13 09:31:00|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|0
1639387870000|2021-12-13 09:31:10|5556.43|5556.43|5554.65|5554.65|5556.43|5556.43|5554.65|5554.65|0
1639387920000|2021-12-13 09:32:00|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|0
1639387980000|2021-12-13 09:33:00|5555.45|5555.45|5555.45|5555.45|5555.45|5555.45|5555.45|5555.45|0
1639388340000|2021-12-13 09:39:00|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|0
1639388480000|2021-12-13 09:41:20|5553.03|5553.03|5553.03|5553.03|5553.03|5553.03|5553.03|5553.03|0
1639388500000|2021-12-13 09:41:40|5552.06|5552.06|5552.06|5552.06|5552.06|5552.06|5552.06|5552.06|0
1639388570000|2021-12-13 09:42:50|5549.79|5549.79|5549.79|5549.79|5549.79|5549.79|5549.79|5549.79|0
1639388610000|2021-12-13 09:43:30|5548.01|5548.01|5549.79|5549.79|5549.79|5549.79|5548.01|5548.01|0
1639388620000|2021-12-13 09:43:40|5551.57|5551.57|5549.79|5549.79|5551.57|5551.57|5549.79|5549.79|0
1639388630000|2021-12-13 09:43:50|5548.17|5548.17|5548.17|5548.17|5548.17|5548.17|5548.17|5548.17|0
1639388650000|2021-12-13 09:44:10|5547.2|5547.2|5545.42|5545.42|5547.2|5547.2|5545.42|5545.42|0
1639388730000|2021-12-13 09:45:30|5543.64|5543.64|5542.35|5542.35|5543.64|5543.64|5542.35|5542.35|0
1639388750000|2021-12-13 09:45:50|5543.32|5543.32|5543.64|5543.64|5543.64|5543.64|5543.32|5543.32|0
1639388760000|2021-12-13 09:46:00|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|5543.97|0
1639388790000|2021-12-13 09:46:30|5543.32|5543.32|5543.32|5543.32|5543.32|5543.32|5543.32|5543.32|0
1639389090000|2021-12-13 09:51:30|5545.1|5545.1|5545.1|5545.1|5545.1|5545.1|5545.1|5545.1|0
1639389100000|2021-12-13 09:51:40|5541.54|5541.54|5541.54|5541.54|5541.54|5541.54|5541.54|5541.54|0
1639389140000|2021-12-13 09:52:20|5541.87|5541.87|5542.51|5542.51|5542.51|5542.51|5541.87|5541.87|0
1639389170000|2021-12-13 09:52:50|5546.07|5546.07|5546.07|5546.07|5546.07|5546.07|5546.07|5546.07|0
1639389200000|2021-12-13 09:53:20|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|5542.51|0
1639389260000|2021-12-13 09:54:20|5541.22|5541.22|5539.92|5539.92|5541.22|5541.22|5539.92|5539.92|0
1639389310000|2021-12-13 09:55:10|5538.14|5538.14|5538.14|5538.14|5538.14|5538.14|5538.14|5538.14|0
1639389330000|2021-12-13 09:55:30|5536.37|5536.37|5534.59|5534.59|5536.37|5536.37|5534.59|5534.59|0
1639389340000|2021-12-13 09:55:40|5532.81|5532.81|5534.59|5534.59|5534.59|5534.59|5532.81|5532.81|0
1639389480000|2021-12-13 09:58:00|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|0
1639389490000|2021-12-13 09:58:10|5535.39|5535.39|5537.5|5537.5|5537.5|5537.5|5535.39|5535.39|0
1639389530000|2021-12-13 09:58:50|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1639389540000|2021-12-13 09:59:00|5534.75|5534.75|5534.75|5534.75|5534.75|5534.75|5534.75|5534.75|0
1639389650000|2021-12-13 10:00:50|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|0
1639389740000|2021-12-13 10:02:20|5532.65|5532.65|5533.29|5533.29|5533.29|5533.29|5532.65|5532.65|0
1639389770000|2021-12-13 10:02:50|5535.07|5535.07|5533.29|5533.29|5535.07|5535.07|5533.29|5533.29|0
1639389780000|2021-12-13 10:03:00|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|0
1639389820000|2021-12-13 10:03:40|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|0
1639389850000|2021-12-13 10:04:10|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|0
1639389860000|2021-12-13 10:04:20|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|0
1639389870000|2021-12-13 10:04:30|5533.13|5533.13|5533.13|5533.13|5533.13|5533.13|5533.13|5533.13|0
1639390030000|2021-12-13 10:07:10|5531.35|5531.35|5531.35|5531.35|5531.35|5531.35|5531.35|5531.35|0
1639390040000|2021-12-13 10:07:20|5529.57|5529.57|5529.57|5529.57|5529.57|5529.57|5529.57|5529.57|0
1639390180000|2021-12-13 10:09:40|5528.93|5528.93|5529.25|5529.25|5529.25|5529.25|5528.93|5528.93|0
1639390240000|2021-12-13 10:10:40|5528.93|5528.93|5527.15|5527.15|5528.93|5528.93|5527.15|5527.15|0
1639390250000|2021-12-13 10:10:50|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|0
1639390280000|2021-12-13 10:11:20|5528.6|5528.6|5528.6|5528.6|5528.6|5528.6|5528.6|5528.6|0
1639390310000|2021-12-13 10:11:50|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|5526.82|0
1639390350000|2021-12-13 10:12:30|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|0
1639390490000|2021-12-13 10:14:50|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|0
1639390540000|2021-12-13 10:15:40|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1639390700000|2021-12-13 10:18:20|5524.08|5524.08|5524.72|5524.72|5524.72|5524.72|5524.08|5524.08|0
1639390710000|2021-12-13 10:18:30|5521.17|5521.17|5526.5|5526.5|5526.5|5526.5|5521.17|5521.17|0
1639390760000|2021-12-13 10:19:20|5525.53|5525.53|5525.53|5525.53|5525.53|5525.53|5525.53|5525.53|0
1639390780000|2021-12-13 10:19:40|5527.31|5527.31|5527.31|5527.31|5527.31|5527.31|5527.31|5527.31|0
1639390810000|2021-12-13 10:20:10|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|5526.34|0
1639390880000|2021-12-13 10:21:20|5526.99|5526.99|5527.31|5527.31|5527.31|5527.31|5526.99|5526.99|0
1639390910000|2021-12-13 10:21:50|5526.66|5526.66|5526.66|5526.66|5526.66|5526.66|5526.66|5526.66|0
1639391010000|2021-12-13 10:23:30|5528.44|5528.44|5528.44|5528.44|5528.44|5528.44|5528.44|5528.44|0
1639391130000|2021-12-13 10:25:30|5527.47|5527.47|5527.47|5527.47|5527.47|5527.47|5527.47|5527.47|0
1639391200000|2021-12-13 10:26:40|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|5525.69|0
1639391250000|2021-12-13 10:27:30|5523.91|5523.91|5523.91|5523.91|5523.91|5523.91|5523.91|5523.91|0
1639391270000|2021-12-13 10:27:50|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|5523.26|0
1639391330000|2021-12-13 10:28:50|5521.49|5521.49|5521.49|5521.49|5521.49|5521.49|5521.49|5521.49|0
1639391470000|2021-12-13 10:31:10|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|0
1639391490000|2021-12-13 10:31:30|5517.28|5517.28|5516.63|5516.63|5517.28|5517.28|5516.63|5516.63|0
1639391570000|2021-12-13 10:32:50|5518.74|5518.74|5521.16|5521.16|5521.16|5521.16|5518.74|5518.74|0
1639391590000|2021-12-13 10:33:10|5520.84|5520.84|5520.84|5520.84|5520.84|5520.84|5520.84|5520.84|0
1639391750000|2021-12-13 10:35:50|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|0
1639391790000|2021-12-13 10:36:30|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|5517.92|0
1639391920000|2021-12-13 10:38:40|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|5519.7|0
1639391930000|2021-12-13 10:38:50|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|5521.48|0
1639392060000|2021-12-13 10:41:00|5521.81|5521.81|5522.78|5522.78|5522.78|5522.78|5521.81|5521.81|0
1639392470000|2021-12-13 10:47:50|5524.56|5524.56|5524.56|5524.56|5524.56|5524.56|5524.56|5524.56|0
1639392490000|2021-12-13 10:48:10|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|5523.58|0
1639392520000|2021-12-13 10:48:40|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|5520.03|0
1639392530000|2021-12-13 10:48:50|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|5519.38|0
1639392660000|2021-12-13 10:51:00|5519.06|5519.06|5519.06|5519.06|5519.06|5519.06|5519.06|5519.06|0
1639392680000|2021-12-13 10:51:20|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|5517.28|0
1639392700000|2021-12-13 10:51:40|5517.6|5517.6|5518.25|5518.25|5518.25|5518.25|5517.6|5517.6|0
1639392850000|2021-12-13 10:54:10|5520.03|5520.03|5521|5521|5521|5521|5520.03|5520.03|0
1639392920000|2021-12-13 10:55:20|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|5519.22|0
1639392940000|2021-12-13 10:55:40|5517.44|5517.44|5515.66|5515.66|5517.44|5517.44|5515.66|5515.66|0
1639392990000|2021-12-13 10:56:30|5517.44|5517.44|5517.44|5517.44|5517.44|5517.44|5517.44|5517.44|0
1639393040000|2021-12-13 10:57:20|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|5517.76|0
1639393050000|2021-12-13 10:57:30|5518.41|5518.41|5520.19|5520.19|5520.19|5520.19|5518.41|5518.41|0
1639393120000|2021-12-13 10:58:40|5520.51|5520.51|5520.51|5520.51|5520.51|5520.51|5520.51|5520.51|0
1639393150000|2021-12-13 10:59:10|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|0
1639393200000|2021-12-13 11:00:00|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|5521.97|0
1639393270000|2021-12-13 11:01:10|5518.41|5518.41|5516.63|5516.63|5518.41|5518.41|5516.63|5516.63|0
1639393290000|2021-12-13 11:01:30|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|5518.41|0
1639393460000|2021-12-13 11:04:20|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|5520.19|0
1639393470000|2021-12-13 11:04:30|5519.87|5519.87|5520.51|5520.51|5520.51|5520.51|5519.87|5519.87|0
1639393500000|2021-12-13 11:05:00|5522.29|5522.29|5522.29|5522.29|5522.29|5522.29|5522.29|5522.29|0
1639393610000|2021-12-13 11:06:50|5524.07|5524.07|5524.07|5524.07|5524.07|5524.07|5524.07|5524.07|0
1639393650000|2021-12-13 11:07:30|5524.4|5524.4|5524.4|5524.4|5524.4|5524.4|5524.4|5524.4|0
1639393790000|2021-12-13 11:09:50|5525.04|5525.04|5525.37|5525.37|5525.37|5525.37|5525.04|5525.04|0
1639393920000|2021-12-13 11:12:00|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|5528.92|0
1639394020000|2021-12-13 11:13:40|5530.7|5530.7|5528.92|5528.92|5530.7|5530.7|5528.92|5528.92|0
1639394040000|2021-12-13 11:14:00|5530.7|5530.7|5528.92|5528.92|5530.7|5530.7|5528.92|5528.92|0
1639394090000|2021-12-13 11:14:50|5530.7|5530.7|5530.7|5530.7|5530.7|5530.7|5530.7|5530.7|0
1639394100000|2021-12-13 11:15:00|5531.67|5531.67|5532|5532|5532|5532|5531.67|5531.67|0
1639394360000|2021-12-13 11:19:20|5531.67|5531.67|5532.65|5532.65|5532.65|5532.65|5531.67|5531.67|0
1639394390000|2021-12-13 11:19:50|5533.62|5533.62|5533.94|5533.94|5533.94|5533.94|5533.62|5533.62|0
1639394490000|2021-12-13 11:21:30|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|0
1639394500000|2021-12-13 11:21:40|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|0
1639394510000|2021-12-13 11:21:50|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1639394520000|2021-12-13 11:22:00|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|0
1639394540000|2021-12-13 11:22:20|5538.14|5538.14|5536.37|5536.37|5538.14|5538.14|5536.37|5536.37|0
1639394570000|2021-12-13 11:22:50|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|0
1639394760000|2021-12-13 11:26:00|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|0
1639394780000|2021-12-13 11:26:20|5533.13|5533.13|5531.35|5531.35|5533.13|5533.13|5531.35|5531.35|0
1639394990000|2021-12-13 11:29:50|5529.57|5529.57|5531.35|5531.35|5531.35|5531.35|5529.57|5529.57|0
1639395000000|2021-12-13 11:30:00|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|5530.38|0
1639395030000|2021-12-13 11:30:30|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|5532.16|0
1639395050000|2021-12-13 11:30:50|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|0
1639395240000|2021-12-13 11:34:00|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1639395310000|2021-12-13 11:35:10|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|0
1639395330000|2021-12-13 11:35:30|5532.97|5532.97|5531.19|5531.19|5532.97|5532.97|5531.19|5531.19|0
1639395340000|2021-12-13 11:35:40|5532.48|5532.48|5533.46|5533.46|5533.46|5533.46|5532.48|5532.48|0
1639395470000|2021-12-13 11:37:50|5532.48|5532.48|5530.71|5530.71|5532.48|5532.48|5530.71|5530.71|0
1639395480000|2021-12-13 11:38:00|5534.26|5534.26|5534.26|5534.26|5534.26|5534.26|5534.26|5534.26|0
1639395510000|2021-12-13 11:38:30|5536.04|5536.04|5536.04|5536.04|5536.04|5536.04|5536.04|5536.04|0
1639395690000|2021-12-13 11:41:30|5537.82|5537.82|5537.82|5537.82|5537.82|5537.82|5537.82|5537.82|0
1639395850000|2021-12-13 11:44:10|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|0
1639395910000|2021-12-13 11:45:10|5537.82|5537.82|5537.82|5537.82|5537.82|5537.82|5537.82|5537.82|0
1639396000000|2021-12-13 11:46:40|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|0
1639396010000|2021-12-13 11:46:50|5534.75|5534.75|5534.75|5534.75|5534.75|5534.75|5534.75|5534.75|0
1639396430000|2021-12-13 11:53:50|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|5532.97|0
1639396460000|2021-12-13 11:54:20|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|0
1639396490000|2021-12-13 11:54:50|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|0
1639396530000|2021-12-13 11:55:30|5532.97|5532.97|5535.23|5535.23|5535.23|5535.23|5532.97|5532.97|0
1639396590000|2021-12-13 11:56:30|5536.21|5536.21|5539.77|5539.77|5539.77|5539.77|5536.21|5536.21|0
1639396600000|2021-12-13 11:56:40|5539.44|5539.44|5538.8|5538.8|5539.44|5539.44|5538.8|5538.8|0
1639396620000|2021-12-13 11:57:00|5537.82|5537.82|5537.82|5537.82|5537.82|5537.82|5537.82|5537.82|0
1639396730000|2021-12-13 11:58:50|5541.38|5541.38|5541.38|5541.38|5541.38|5541.38|5541.38|5541.38|0
1639396790000|2021-12-13 11:59:50|5543.16|5543.16|5543.16|5543.16|5543.16|5543.16|5543.16|5543.16|0
1639396800000|2021-12-13 12:00:00|5541.38|5541.38|5541.38|5541.38|5541.38|5541.38|5541.38|5541.38|0
1639396860000|2021-12-13 12:01:00|5541.06|5541.06|5540.09|5540.09|5541.06|5541.06|5540.09|5540.09|0
1639396870000|2021-12-13 12:01:10|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|0
1639396890000|2021-12-13 12:01:30|5541.71|5541.71|5543.48|5543.48|5543.48|5543.48|5541.71|5541.71|0
1639396910000|2021-12-13 12:01:50|5543.81|5543.81|5543.81|5543.81|5543.81|5543.81|5543.81|5543.81|0
1639397050000|2021-12-13 12:04:10|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|0
1639397230000|2021-12-13 12:07:10|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|5541.71|0
1639397320000|2021-12-13 12:08:40|5543|5543|5543.65|5543.65|5543.65|5543.65|5543|5543|0
1639397390000|2021-12-13 12:09:50|5545.43|5545.43|5545.43|5545.43|5545.43|5545.43|5545.43|5545.43|0
1639397460000|2021-12-13 12:11:00|5543.65|5543.65|5543.65|5543.65|5543.65|5543.65|5543.65|5543.65|0
1639397620000|2021-12-13 12:13:40|5542.68|5542.68|5542.68|5542.68|5542.68|5542.68|5542.68|5542.68|0
1639397640000|2021-12-13 12:14:00|5541.71|5541.71|5541.06|5541.06|5542.03|5542.03|5541.06|5541.06|0
1639397690000|2021-12-13 12:14:50|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|0
1639397730000|2021-12-13 12:15:30|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|0
1639397770000|2021-12-13 12:16:10|5535.72|5535.72|5537.5|5537.5|5537.5|5537.5|5535.72|5535.72|0
1639398140000|2021-12-13 12:22:20|5538.8|5538.8|5540.57|5540.57|5540.57|5540.57|5538.8|5538.8|0
1639398160000|2021-12-13 12:22:40|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|0
1639398170000|2021-12-13 12:22:50|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|0
1639398210000|2021-12-13 12:23:30|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|0
1639398370000|2021-12-13 12:26:10|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|0
1639398420000|2021-12-13 12:27:00|5539.12|5539.12|5539.12|5539.12|5539.12|5539.12|5539.12|5539.12|0
1639398530000|2021-12-13 12:28:50|5538.47|5538.47|5538.47|5538.47|5538.47|5538.47|5538.47|5538.47|0
1639398570000|2021-12-13 12:29:30|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|0
1639398720000|2021-12-13 12:32:00|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|0
1639399060000|2021-12-13 12:37:40|5541.71|5541.71|5543.48|5543.48|5543.48|5543.48|5541.71|5541.71|0
1639399100000|2021-12-13 12:38:20|5544.13|5544.13|5544.13|5544.13|5544.13|5544.13|5544.13|5544.13|0
1639399110000|2021-12-13 12:38:30|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|0
1639399310000|2021-12-13 12:41:50|5546.23|5546.23|5546.23|5546.23|5546.23|5546.23|5546.23|5546.23|0
1639399620000|2021-12-13 12:47:00|5542.68|5542.68|5540.9|5540.9|5542.68|5542.68|5540.9|5540.9|0
1639399630000|2021-12-13 12:47:10|5539.12|5539.12|5537.34|5537.34|5539.12|5539.12|5537.34|5537.34|0
1639399730000|2021-12-13 12:48:50|5536.69|5536.69|5536.69|5536.69|5536.69|5536.69|5536.69|5536.69|0
1639399860000|2021-12-13 12:51:00|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|0
1639399910000|2021-12-13 12:51:50|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|0
1639400010000|2021-12-13 12:53:30|5534.27|5534.27|5534.27|5534.27|5534.27|5534.27|5534.27|5534.27|0
1639400080000|2021-12-13 12:54:40|5537.82|5537.82|5539.6|5539.6|5539.6|5539.6|5537.82|5537.82|0
1639400220000|2021-12-13 12:57:00|5540.25|5540.25|5540.57|5540.57|5540.57|5540.57|5540.25|5540.25|0
1639400310000|2021-12-13 12:58:30|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|0
1639400340000|2021-12-13 12:59:00|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|0
1639400440000|2021-12-13 13:00:40|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|0
1639400480000|2021-12-13 13:01:20|5537.82|5537.82|5538.15|5538.15|5538.15|5538.15|5537.82|5537.82|0
1639400540000|2021-12-13 13:02:20|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|0
1639400730000|2021-12-13 13:05:30|5541.87|5541.87|5541.87|5541.87|5541.87|5541.87|5541.87|5541.87|0
1639400750000|2021-12-13 13:05:50|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|0
1639400810000|2021-12-13 13:06:50|5543.16|5543.16|5543.49|5543.49|5543.49|5543.49|5543.16|5543.16|0
1639400860000|2021-12-13 13:07:40|5542.84|5542.84|5542.84|5542.84|5542.84|5542.84|5542.84|5542.84|0
1639400900000|2021-12-13 13:08:20|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|0
1639400910000|2021-12-13 13:08:30|5544.3|5544.3|5540.74|5540.74|5544.3|5544.3|5540.74|5540.74|0
1639400940000|2021-12-13 13:09:00|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|0
1639401540000|2021-12-13 13:19:00|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|0
1639401550000|2021-12-13 13:19:10|5539.12|5539.12|5538.47|5538.47|5539.12|5539.12|5538.47|5538.47|0
1639401660000|2021-12-13 13:21:00|5536.69|5536.69|5533.14|5533.14|5536.69|5536.69|5533.14|5533.14|0
1639401670000|2021-12-13 13:21:10|5534.91|5534.91|5533.14|5533.14|5534.91|5534.91|5533.14|5533.14|0
1639401720000|2021-12-13 13:22:00|5531.36|5531.36|5531.36|5531.36|5531.36|5531.36|5531.36|5531.36|0
1639401810000|2021-12-13 13:23:30|5531.68|5531.68|5531.68|5531.68|5532.33|5532.33|5531.68|5531.68|0
1639401970000|2021-12-13 13:26:10|5533.46|5533.46|5535.24|5535.24|5535.24|5535.24|5533.46|5533.46|0
1639401980000|2021-12-13 13:26:20|5533.46|5533.46|5535.24|5535.24|5535.24|5535.24|5533.46|5533.46|0
1639401990000|2021-12-13 13:26:30|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|0
1639402050000|2021-12-13 13:27:30|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|0
1639402100000|2021-12-13 13:28:20|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|0
1639402110000|2021-12-13 13:28:30|5543|5543|5543|5543|5543|5543|5543|5543|0
1639402230000|2021-12-13 13:30:30|5544.78|5544.78|5544.78|5544.78|5546.56|5546.56|5544.78|5544.78|0
1639402330000|2021-12-13 13:32:10|5545.1|5545.1|5545.43|5545.43|5545.43|5545.43|5545.1|5545.1|0
1639402350000|2021-12-13 13:32:30|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|0
1639402390000|2021-12-13 13:33:10|5547.53|5547.53|5547.53|5547.53|5547.53|5547.53|5547.53|5547.53|0
1639402400000|2021-12-13 13:33:20|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|5545.75|0
1639402590000|2021-12-13 13:36:30|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|5547.37|0
1639402600000|2021-12-13 13:36:40|5546.72|5546.72|5546.72|5546.72|5546.72|5546.72|5546.72|5546.72|0
1639402700000|2021-12-13 13:38:20|5546.4|5546.4|5546.4|5546.4|5546.4|5546.4|5546.4|5546.4|0
1639402900000|2021-12-13 13:41:40|5548.18|5548.18|5548.18|5548.18|5548.18|5548.18|5548.18|5548.18|0
1639403080000|2021-12-13 13:44:40|5546.4|5546.4|5549.96|5549.96|5549.96|5549.96|5546.4|5546.4|0
1639403230000|2021-12-13 13:47:10|5551.73|5551.73|5551.73|5551.73|5551.73|5551.73|5551.73|5551.73|0
1639403270000|2021-12-13 13:47:50|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|5549.96|0
1639403360000|2021-12-13 13:49:20|5548.18|5548.18|5546.4|5546.4|5548.18|5548.18|5546.4|5546.4|0
1639403430000|2021-12-13 13:50:30|5544.62|5544.62|5544.62|5544.62|5544.62|5544.62|5544.62|5544.62|0
1639403500000|2021-12-13 13:51:40|5543.65|5543.65|5543.65|5543.65|5543.65|5543.65|5543.65|5543.65|0
1639403510000|2021-12-13 13:51:50|5545.43|5545.43|5543.81|5543.81|5545.43|5545.43|5543.81|5543.81|0
1639403610000|2021-12-13 13:53:30|5542.03|5542.03|5540.73|5540.73|5542.03|5542.03|5540.73|5540.73|0
1639403730000|2021-12-13 13:55:30|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|5537.18|0
1639403740000|2021-12-13 13:55:40|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1639403860000|2021-12-13 13:57:40|5536.05|5536.05|5536.69|5536.69|5536.69|5536.69|5536.05|5536.05|0
1639404050000|2021-12-13 14:00:50|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|0
1639404150000|2021-12-13 14:02:30|5538.47|5538.47|5538.47|5538.47|5538.47|5538.47|5538.47|5538.47|0
1639404240000|2021-12-13 14:04:00|5536.69|5536.69|5534.91|5534.91|5536.69|5536.69|5534.91|5534.91|0
1639404280000|2021-12-13 14:04:40|5535.56|5535.56|5535.56|5535.56|5535.56|5535.56|5535.56|5535.56|0
1639404390000|2021-12-13 14:06:30|5537.34|5537.34|5533.78|5533.78|5537.34|5537.34|5533.78|5533.78|0
1639404420000|2021-12-13 14:07:00|5532|5532|5532|5532|5532|5532|5532|5532|0
1639404460000|2021-12-13 14:07:40|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|0
1639404570000|2021-12-13 14:09:30|5528.77|5528.77|5529.09|5529.09|5529.09|5529.09|5528.77|5528.77|0
1639404580000|2021-12-13 14:09:40|5529.42|5529.42|5529.74|5529.74|5529.74|5529.74|5529.42|5529.42|0
1639404620000|2021-12-13 14:10:20|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|0
1639404660000|2021-12-13 14:11:00|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|0
1639404670000|2021-12-13 14:11:10|5531.2|5531.2|5531.2|5531.2|5531.2|5531.2|5531.2|5531.2|0
1639404740000|2021-12-13 14:12:20|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|0
1639404880000|2021-12-13 14:14:40|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|0
1639404890000|2021-12-13 14:14:50|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|0
1639405000000|2021-12-13 14:16:40|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|0
1639405080000|2021-12-13 14:18:00|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1639405220000|2021-12-13 14:20:20|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|0
1639405230000|2021-12-13 14:20:30|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1639405300000|2021-12-13 14:21:40|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1639405330000|2021-12-13 14:22:10|5518.91|5518.91|5518.58|5518.58|5518.91|5518.91|5518.58|5518.58|0
1639405440000|2021-12-13 14:24:00|5516.32|5516.32|5517.61|5517.61|5517.61|5517.61|5516.32|5516.32|0
1639405560000|2021-12-13 14:26:00|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|5515.83|0
1639405650000|2021-12-13 14:27:30|5515.51|5515.51|5516.16|5516.16|5516.8|5516.8|5515.51|5515.51|0
1639405670000|2021-12-13 14:27:50|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|0
1639405690000|2021-12-13 14:28:10|5513.73|5513.73|5513.73|5513.73|5513.73|5513.73|5513.73|5513.73|0
1639405810000|2021-12-13 14:30:10|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|0
1639405860000|2021-12-13 14:31:00|5514.86|5514.86|5516.16|5516.16|5516.16|5516.16|5514.86|5514.86|0
1639405870000|2021-12-13 14:31:10|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|0
1639405880000|2021-12-13 14:31:20|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|0
1639405920000|2021-12-13 14:32:00|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|5517.93|0
1639406010000|2021-12-13 14:33:30|5518.91|5518.91|5522.46|5522.46|5522.46|5522.46|5518.91|5518.91|0
1639406030000|2021-12-13 14:33:50|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|0
1639406040000|2021-12-13 14:34:00|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|0
1639406080000|2021-12-13 14:34:40|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|0
1639406150000|2021-12-13 14:35:50|5519.55|5519.55|5521.33|5521.33|5521.33|5521.33|5519.55|5519.55|0
1639406160000|2021-12-13 14:36:00|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|0
1639406170000|2021-12-13 14:36:10|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|0
1639406190000|2021-12-13 14:36:30|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1639406220000|2021-12-13 14:37:00|5524.08|5524.08|5525.86|5525.86|5525.86|5525.86|5524.08|5524.08|0
1639406230000|2021-12-13 14:37:10|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|5524.08|0
1639406240000|2021-12-13 14:37:20|5522.3|5522.3|5524.08|5524.08|5524.08|5524.08|5522.3|5522.3|0
1639406250000|2021-12-13 14:37:30|5523.76|5523.76|5520.2|5520.2|5523.76|5523.76|5520.2|5520.2|0
1639406270000|2021-12-13 14:37:50|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|5521.98|0
1639406320000|2021-12-13 14:38:40|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|0
1639406330000|2021-12-13 14:38:50|5518.42|5518.42|5518.42|5518.42|5518.42|5518.42|5518.42|5518.42|0
1639406390000|2021-12-13 14:39:50|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|0
1639406430000|2021-12-13 14:40:30|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|0
1639406460000|2021-12-13 14:41:00|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|0
1639406500000|2021-12-13 14:41:40|5519.55|5519.55|5521.33|5521.33|5521.33|5521.33|5519.55|5519.55|0
1639406520000|2021-12-13 14:42:00|5523.11|5523.11|5521.33|5521.33|5523.11|5523.11|5519.55|5519.55|0
1639406560000|2021-12-13 14:42:40|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|0
1639406570000|2021-12-13 14:42:50|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|0
1639406590000|2021-12-13 14:43:10|5525.21|5525.21|5525.86|5525.86|5525.86|5525.86|5525.21|5525.21|0
1639406620000|2021-12-13 14:43:40|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|0
1639406640000|2021-12-13 14:44:00|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|5529.42|0
1639406710000|2021-12-13 14:45:10|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|0
1639406820000|2021-12-13 14:47:00|5524.57|5524.57|5522.79|5522.79|5524.57|5524.57|5522.79|5522.79|0
1639406840000|2021-12-13 14:47:20|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|0
1639406860000|2021-12-13 14:47:40|5524.24|5524.24|5524.24|5524.24|5524.24|5524.24|5524.24|5524.24|0
1639406930000|2021-12-13 14:48:50|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1639407000000|2021-12-13 14:50:00|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1639407010000|2021-12-13 14:50:10|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|5518.58|0
1639407020000|2021-12-13 14:50:20|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|0
1639407040000|2021-12-13 14:50:40|5519.55|5519.55|5518.91|5518.91|5519.55|5519.55|5518.91|5518.91|0
1639407110000|2021-12-13 14:51:50|5519.55|5519.55|5521.17|5521.17|5521.17|5521.17|5519.55|5519.55|0
1639407140000|2021-12-13 14:52:20|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|0
1639407170000|2021-12-13 14:52:50|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|0
1639407180000|2021-12-13 14:53:00|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|0
1639407220000|2021-12-13 14:53:40|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|0
1639407230000|2021-12-13 14:53:50|5519.39|5519.39|5519.39|5519.39|5519.39|5519.39|5519.39|5519.39|0
1639407310000|2021-12-13 14:55:10|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1639407320000|2021-12-13 14:55:20|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639407390000|2021-12-13 14:56:30|5516.32|5516.32|5518.1|5518.1|5518.1|5518.1|5516.32|5516.32|0
1639407410000|2021-12-13 14:56:50|5519.88|5519.88|5521.98|5521.98|5521.98|5521.98|5519.88|5519.88|0
1639407420000|2021-12-13 14:57:00|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|5520.2|0
1639407540000|2021-12-13 14:59:00|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1639407550000|2021-12-13 14:59:10|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639407570000|2021-12-13 14:59:30|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1639407590000|2021-12-13 14:59:50|5513.57|5513.57|5512.92|5512.92|5513.57|5513.57|5512.92|5512.92|0
1639407690000|2021-12-13 15:01:30|5513.25|5513.25|5515.02|5515.02|5515.02|5515.02|5513.25|5513.25|0
1639407700000|2021-12-13 15:01:40|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|0
1639407720000|2021-12-13 15:02:00|5515.02|5515.02|5515.02|5515.02|5515.02|5515.02|5515.02|5515.02|0
1639407750000|2021-12-13 15:02:30|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|0
1639407770000|2021-12-13 15:02:50|5519.23|5519.23|5519.23|5519.23|5519.23|5519.23|5519.23|5519.23|0
1639407820000|2021-12-13 15:03:40|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|0
1639407830000|2021-12-13 15:03:50|5519.23|5519.23|5519.23|5519.23|5519.23|5519.23|5519.23|5519.23|0
1639407840000|2021-12-13 15:04:00|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|0
1639407880000|2021-12-13 15:04:40|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|0
1639407900000|2021-12-13 15:05:00|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1639407930000|2021-12-13 15:05:30|5516|5516|5516|5516|5516|5516|5516|5516|0
1639407950000|2021-12-13 15:05:50|5517.77|5517.77|5519.55|5519.55|5519.55|5519.55|5517.77|5517.77|0
1639407980000|2021-12-13 15:06:20|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|5520.52|0
1639408000000|2021-12-13 15:06:40|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|5522.3|0
1639408020000|2021-12-13 15:07:00|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|5522.63|0
1639408170000|2021-12-13 15:09:30|5522.3|5522.3|5523.6|5523.6|5523.6|5523.6|5522.3|5522.3|0
1639408180000|2021-12-13 15:09:40|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|0
1639408190000|2021-12-13 15:09:50|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|0
1639408200000|2021-12-13 15:10:00|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|0
1639408210000|2021-12-13 15:10:10|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|0
1639408290000|2021-12-13 15:11:30|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|0
1639408300000|2021-12-13 15:11:40|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|5524.73|0
1639408400000|2021-12-13 15:13:20|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|5526.51|0
1639408420000|2021-12-13 15:13:40|5528.29|5528.29|5531.84|5531.84|5531.84|5531.84|5528.29|5528.29|0
1639408430000|2021-12-13 15:13:50|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|0
1639408600000|2021-12-13 15:16:40|5531.04|5531.04|5532.01|5532.01|5532.33|5532.33|5531.04|5531.04|0
1639408610000|2021-12-13 15:16:50|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|0
1639408620000|2021-12-13 15:17:00|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|5532.01|0
1639408640000|2021-12-13 15:17:20|5531.68|5531.68|5531.68|5531.68|5531.68|5531.68|5531.68|5531.68|0
1639408650000|2021-12-13 15:17:30|5531.36|5531.36|5531.36|5531.36|5531.36|5531.36|5531.36|5531.36|0
1639408660000|2021-12-13 15:17:40|5530.07|5530.07|5530.71|5530.71|5530.71|5530.71|5530.07|5530.07|0
1639408670000|2021-12-13 15:17:50|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|5530.07|0
1639408680000|2021-12-13 15:18:00|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|0
1639408690000|2021-12-13 15:18:10|5528.93|5528.93|5528.93|5528.93|5528.93|5528.93|5528.93|5528.93|0
1639408710000|2021-12-13 15:18:30|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|0
1639408720000|2021-12-13 15:18:40|5528.93|5528.93|5528.93|5528.93|5528.93|5528.93|5528.93|5528.93|0
1639408750000|2021-12-13 15:19:10|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|0
1639408770000|2021-12-13 15:19:30|5530.39|5530.39|5530.39|5530.39|5530.39|5530.39|5530.39|5530.39|0
1639408780000|2021-12-13 15:19:40|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|0
1639408800000|2021-12-13 15:20:00|5532.17|5532.17|5530.39|5530.39|5532.17|5532.17|5530.39|5530.39|0
1639408860000|2021-12-13 15:21:00|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|5528.61|0
1639408870000|2021-12-13 15:21:10|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|0
1639408900000|2021-12-13 15:21:40|5523.27|5523.27|5525.05|5525.05|5525.05|5525.05|5523.27|5523.27|0
1639408940000|2021-12-13 15:22:20|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|5526.83|0
1639408970000|2021-12-13 15:22:50|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|5526.18|0
1639409000000|2021-12-13 15:23:20|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1639409040000|2021-12-13 15:24:00|5522.63|5522.63|5521.66|5521.66|5522.63|5522.63|5521.66|5521.66|0
1639409050000|2021-12-13 15:24:10|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|0
1639409110000|2021-12-13 15:25:10|5520.2|5520.2|5520.52|5520.52|5520.52|5520.52|5520.2|5520.2|0
1639409120000|2021-12-13 15:25:20|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|0
1639409160000|2021-12-13 15:26:00|5516.97|5516.97|5515.19|5515.19|5516.97|5516.97|5515.19|5515.19|0
1639409180000|2021-12-13 15:26:20|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1639409230000|2021-12-13 15:27:10|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|0
1639409240000|2021-12-13 15:27:20|5514.22|5514.22|5512.44|5512.44|5514.22|5514.22|5512.44|5512.44|0
1639409270000|2021-12-13 15:27:50|5510.66|5510.66|5512.44|5512.44|5512.44|5512.44|5510.66|5510.66|0
1639409280000|2021-12-13 15:28:00|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|0
1639409300000|2021-12-13 15:28:20|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|0
1639409320000|2021-12-13 15:28:40|5506.45|5506.45|5507.91|5507.91|5508.23|5508.23|5506.13|5506.13|0
1639409330000|2021-12-13 15:28:50|5509.69|5509.69|5509.69|5509.69|5509.69|5509.69|5509.69|5509.69|0
1639409340000|2021-12-13 15:29:00|5510.98|5510.98|5509.2|5509.2|5510.98|5510.98|5509.2|5509.2|0
1639409350000|2021-12-13 15:29:10|5510.98|5510.98|5512.76|5512.76|5513.09|5513.09|5510.98|5510.98|0
1639409380000|2021-12-13 15:29:40|5514.54|5514.54|5516.32|5516.32|5516.32|5516.32|5514.54|5514.54|0
1639409400000|2021-12-13 15:30:00|5516.97|5516.97|5513.41|5513.41|5516.97|5516.97|5513.41|5513.41|0
1639409420000|2021-12-13 15:30:20|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1639409520000|2021-12-13 15:32:00|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|0
1639409550000|2021-12-13 15:32:30|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1639409580000|2021-12-13 15:33:00|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|0
1639409650000|2021-12-13 15:34:10|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|5511.31|0
1639409660000|2021-12-13 15:34:20|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|0
1639409690000|2021-12-13 15:34:50|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1639409700000|2021-12-13 15:35:00|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|0
1639409720000|2021-12-13 15:35:20|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1639409810000|2021-12-13 15:36:50|5516.64|5516.64|5514.86|5514.86|5516.64|5516.64|5514.86|5514.86|0
1639409840000|2021-12-13 15:37:20|5515.19|5515.19|5515.51|5515.51|5515.51|5515.51|5515.19|5515.19|0
1639409850000|2021-12-13 15:37:30|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1639409860000|2021-12-13 15:37:40|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|0
1639410000000|2021-12-13 15:40:00|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|5516.64|0
1639410010000|2021-12-13 15:40:10|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|5514.86|0
1639410020000|2021-12-13 15:40:20|5515.51|5515.51|5516.48|5516.48|5516.48|5516.48|5515.51|5515.51|0
1639410050000|2021-12-13 15:40:50|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|0
1639410060000|2021-12-13 15:41:00|5515.68|5515.68|5517.13|5517.13|5517.13|5517.13|5515.35|5515.35|0
1639410070000|2021-12-13 15:41:10|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639410080000|2021-12-13 15:41:20|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|0
1639410130000|2021-12-13 15:42:10|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|0
1639410150000|2021-12-13 15:42:30|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1639410190000|2021-12-13 15:43:10|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|0
1639410200000|2021-12-13 15:43:20|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1639410230000|2021-12-13 15:43:50|5510.82|5510.82|5510.82|5510.82|5510.82|5510.82|5510.82|5510.82|0
1639410250000|2021-12-13 15:44:10|5509.04|5509.04|5509.04|5509.04|5510.82|5510.82|5509.04|5509.04|0
1639410270000|2021-12-13 15:44:30|5510.82|5510.82|5510.82|5510.82|5510.82|5510.82|5510.82|5510.82|0
1639410290000|2021-12-13 15:44:50|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|0
1639410300000|2021-12-13 15:45:00|5513.9|5513.9|5517.45|5517.45|5517.45|5517.45|5513.9|5513.9|0
1639410360000|2021-12-13 15:46:00|5519.23|5519.23|5520.2|5520.2|5520.2|5520.2|5519.23|5519.23|0
1639410370000|2021-12-13 15:46:10|5520.53|5520.53|5520.53|5520.53|5520.53|5520.53|5520.53|5520.53|0
1639410400000|2021-12-13 15:46:40|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|0
1639410420000|2021-12-13 15:47:00|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|0
1639410430000|2021-12-13 15:47:10|5518.75|5518.75|5516.97|5516.97|5518.75|5518.75|5516.97|5516.97|0
1639410480000|2021-12-13 15:48:00|5518.75|5518.75|5519.4|5519.4|5519.4|5519.4|5518.75|5518.75|0
1639410500000|2021-12-13 15:48:20|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|0
1639410510000|2021-12-13 15:48:30|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5515.52|5515.52|0
1639410520000|2021-12-13 15:48:40|5519.07|5519.07|5517.29|5517.29|5519.07|5519.07|5517.29|5517.29|0
1639410530000|2021-12-13 15:48:50|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|0
1639410610000|2021-12-13 15:50:10|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1639410620000|2021-12-13 15:50:20|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|0
1639410680000|2021-12-13 15:51:20|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|0
1639410690000|2021-12-13 15:51:30|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|0
1639410710000|2021-12-13 15:51:50|5520.69|5520.69|5521.01|5521.01|5521.01|5521.01|5520.69|5520.69|0
1639410750000|2021-12-13 15:52:30|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|0
1639410760000|2021-12-13 15:52:40|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|0
1639410780000|2021-12-13 15:53:00|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|0
1639410810000|2021-12-13 15:53:30|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5522.79|5522.79|0
1639410850000|2021-12-13 15:54:10|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|0
1639410860000|2021-12-13 15:54:20|5525.38|5525.38|5525.06|5525.06|5525.38|5525.38|5525.06|5525.06|0
1639410890000|2021-12-13 15:54:50|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1639410900000|2021-12-13 15:55:00|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|0
1639410950000|2021-12-13 15:55:50|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1639410990000|2021-12-13 15:56:30|5519.72|5519.72|5517.94|5517.94|5519.72|5519.72|5517.94|5517.94|0
1639411050000|2021-12-13 15:57:30|5521.5|5521.5|5519.72|5519.72|5521.5|5521.5|5519.72|5519.72|0
1639411120000|2021-12-13 15:58:40|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|0
1639411150000|2021-12-13 15:59:10|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|0
1639411180000|2021-12-13 15:59:40|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|5518.75|0
1639411200000|2021-12-13 16:00:00|5515.19|5515.19|5514.54|5514.54|5515.19|5515.19|5514.54|5514.54|0
1639411220000|2021-12-13 16:00:20|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1639411250000|2021-12-13 16:00:50|5516|5516|5516|5516|5516|5516|5516|5516|0
1639411290000|2021-12-13 16:01:30|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1639411330000|2021-12-13 16:02:10|5517.45|5517.45|5517.13|5517.13|5517.45|5517.45|5517.13|5517.13|0
1639411420000|2021-12-13 16:03:40|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639411440000|2021-12-13 16:04:00|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|0
1639411450000|2021-12-13 16:04:10|5515.35|5515.35|5518.91|5518.91|5518.91|5518.91|5513.57|5513.57|0
1639411500000|2021-12-13 16:05:00|5520.69|5520.69|5522.47|5522.47|5522.47|5522.47|5520.69|5520.69|0
1639411530000|2021-12-13 16:05:30|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|0
1639411540000|2021-12-13 16:05:40|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1639411560000|2021-12-13 16:06:00|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|0
1639411640000|2021-12-13 16:07:20|5526.02|5526.02|5524.25|5524.25|5526.02|5526.02|5524.25|5524.25|0
1639411720000|2021-12-13 16:08:40|5524.57|5524.57|5524.89|5524.89|5524.89|5524.89|5524.57|5524.57|0
1639411770000|2021-12-13 16:09:30|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|0
1639411780000|2021-12-13 16:09:40|5526.83|5526.83|5525.86|5525.86|5526.83|5526.83|5525.86|5525.86|0
1639411830000|2021-12-13 16:10:30|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|5527.64|0
1639411840000|2021-12-13 16:10:40|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|0
1639411860000|2021-12-13 16:11:00|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1639411920000|2021-12-13 16:12:00|5525.22|5525.22|5525.54|5525.54|5525.54|5525.54|5525.22|5525.22|0
1639411930000|2021-12-13 16:12:10|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|0
1639411970000|2021-12-13 16:12:50|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|0
1639411980000|2021-12-13 16:13:00|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|5525.86|0
1639412010000|2021-12-13 16:13:30|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|0
1639412080000|2021-12-13 16:14:40|5522.31|5522.31|5521.66|5521.66|5522.31|5522.31|5521.66|5521.66|0
1639412100000|2021-12-13 16:15:00|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639412130000|2021-12-13 16:15:30|5523.11|5523.11|5524.89|5524.89|5524.89|5524.89|5523.11|5523.11|0
1639412190000|2021-12-13 16:16:30|5524.57|5524.57|5522.79|5522.79|5524.57|5524.57|5522.79|5522.79|0
1639412240000|2021-12-13 16:17:20|5524.57|5524.57|5524.25|5524.25|5524.57|5524.57|5524.25|5524.25|0
1639412320000|2021-12-13 16:18:40|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1639412400000|2021-12-13 16:20:00|5524.25|5524.25|5522.47|5522.47|5524.25|5524.25|5522.47|5522.47|0
1639412450000|2021-12-13 16:20:50|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|0
1639412460000|2021-12-13 16:21:00|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|0
1639412490000|2021-12-13 16:21:30|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|5522.79|0
1639412520000|2021-12-13 16:22:00|5524.57|5524.57|5526.35|5526.35|5526.35|5526.35|5524.57|5524.57|0
1639412550000|2021-12-13 16:22:30|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|0
1639412570000|2021-12-13 16:22:50|5527|5527|5527|5527|5527|5527|5527|5527|0
1639412610000|2021-12-13 16:23:30|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|0
1639412630000|2021-12-13 16:23:50|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|0
1639412650000|2021-12-13 16:24:10|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|0
1639412670000|2021-12-13 16:24:30|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|0
1639412690000|2021-12-13 16:24:50|5528.77|5528.77|5527|5527|5528.77|5528.77|5527|5527|0
1639412700000|2021-12-13 16:25:00|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|5528.77|0
1639412730000|2021-12-13 16:25:30|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|0
1639412750000|2021-12-13 16:25:50|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|0
1639412760000|2021-12-13 16:26:00|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|5528.45|0
1639412770000|2021-12-13 16:26:10|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|0
1639412810000|2021-12-13 16:26:50|5529.91|5529.91|5529.91|5529.91|5529.91|5529.91|5529.91|5529.91|0
1639412830000|2021-12-13 16:27:10|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|5530.23|0
1639412840000|2021-12-13 16:27:20|5528.45|5528.45|5530.23|5530.23|5530.23|5530.23|5528.45|5528.45|0
1639412890000|2021-12-13 16:28:10|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|5530.55|0
1639412920000|2021-12-13 16:28:40|5530.88|5530.88|5530.88|5530.88|5530.88|5530.88|5530.88|5530.88|0
1639412940000|2021-12-13 16:29:00|5530.55|5530.55|5525.22|5525.22|5532.33|5532.33|5525.22|5525.22|0
1639412950000|2021-12-13 16:29:10|5528.77|5528.77|5530.55|5530.55|5530.55|5530.55|5528.77|5528.77|0
1639412970000|2021-12-13 16:29:30|5532.33|5532.33|5534.11|5534.11|5534.11|5534.11|5532.33|5532.33|0
1639412980000|2021-12-13 16:29:40|5534.76|5534.76|5532.98|5532.98|5534.76|5534.76|5532.98|5532.98|0
1639412990000|2021-12-13 16:29:50|5531.2|5531.2|5531.2|5531.2|5531.2|5531.2|5531.2|5531.2|0
1639469730000|2021-12-14 08:15:30|5560.8|5560.8|5560.8|5560.8|5560.8|5560.8|5560.8|5560.8|0
1639469740000|2021-12-14 08:15:40|5562.58|5562.58|5562.58|5562.58|5562.58|5562.58|5562.58|5562.58|0
1639469840000|2021-12-14 08:17:20|5563.23|5563.23|5563.23|5563.23|5563.23|5563.23|5563.23|5563.23|0
1639469880000|2021-12-14 08:18:00|5561.45|5561.45|5561.45|5561.45|5561.45|5561.45|5561.45|5561.45|0
1639469890000|2021-12-14 08:18:10|5560.48|5560.48|5560.16|5560.16|5560.48|5560.48|5560.16|5560.16|0
1639469910000|2021-12-14 08:18:30|5557.57|5557.57|5557.57|5557.57|5557.57|5557.57|5557.57|5557.57|0
1639469950000|2021-12-14 08:19:10|5555.79|5555.79|5555.79|5555.79|5555.79|5555.79|5555.79|5555.79|0
1639469960000|2021-12-14 08:19:20|5552.23|5552.23|5550.45|5550.45|5552.23|5552.23|5550.45|5550.45|0
1639470080000|2021-12-14 08:21:20|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|0
1639470090000|2021-12-14 08:21:30|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|0
1639470100000|2021-12-14 08:21:40|5552.23|5552.23|5551.58|5551.58|5552.23|5552.23|5551.58|5551.58|0
1639470110000|2021-12-14 08:21:50|5551.91|5551.91|5552.55|5552.55|5552.55|5552.55|5551.91|5551.91|0
1639470130000|2021-12-14 08:22:10|5553.53|5553.53|5554.5|5554.5|5554.5|5554.5|5553.53|5553.53|0
1639470150000|2021-12-14 08:22:30|5554.17|5554.17|5554.17|5554.17|5554.17|5554.17|5554.17|5554.17|0
1639470170000|2021-12-14 08:22:50|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|0
1639470220000|2021-12-14 08:23:40|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|0
1639470310000|2021-12-14 08:25:10|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|0
1639470320000|2021-12-14 08:25:20|5551.42|5551.42|5551.42|5551.42|5551.42|5551.42|5551.42|5551.42|0
1639470350000|2021-12-14 08:25:50|5549.64|5549.64|5549.64|5549.64|5549.64|5549.64|5549.64|5549.64|0
1639470370000|2021-12-14 08:26:10|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|0
1639470490000|2021-12-14 08:28:10|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|0
1639470530000|2021-12-14 08:28:50|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|0
1639470540000|2021-12-14 08:29:00|5546.89|5546.89|5548.67|5548.67|5548.67|5548.67|5546.89|5546.89|0
1639470560000|2021-12-14 08:29:20|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|0
1639470670000|2021-12-14 08:31:10|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|5552.23|0
1639470720000|2021-12-14 08:32:00|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|0
1639470780000|2021-12-14 08:33:00|5550.77|5550.77|5550.45|5550.45|5550.77|5550.77|5550.45|5550.45|0
1639470790000|2021-12-14 08:33:10|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|0
1639470800000|2021-12-14 08:33:20|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|0
1639470850000|2021-12-14 08:34:10|5546.41|5546.41|5546.08|5546.08|5546.41|5546.41|5546.08|5546.08|0
1639470880000|2021-12-14 08:34:40|5549.64|5549.64|5547.86|5547.86|5549.64|5549.64|5547.86|5547.86|0
1639471120000|2021-12-14 08:38:40|5546.08|5546.08|5547.38|5547.38|5547.38|5547.38|5546.08|5546.08|0
1639471160000|2021-12-14 08:39:20|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|0
1639471180000|2021-12-14 08:39:40|5548.35|5548.35|5548.35|5548.35|5548.35|5548.35|5548.35|5548.35|0
1639471200000|2021-12-14 08:40:00|5550.13|5550.13|5550.13|5550.13|5550.13|5550.13|5550.13|5550.13|0
1639471280000|2021-12-14 08:41:20|5553.69|5553.69|5553.69|5553.69|5553.69|5553.69|5553.69|5553.69|0
1639471290000|2021-12-14 08:41:30|5555.46|5555.46|5555.46|5555.46|5555.46|5555.46|5555.46|5555.46|0
1639471600000|2021-12-14 08:46:40|5553.69|5553.69|5553.69|5553.69|5553.69|5553.69|5553.69|5553.69|0
1639471660000|2021-12-14 08:47:40|5554.01|5554.01|5554.01|5554.01|5554.01|5554.01|5554.01|5554.01|0
1639471670000|2021-12-14 08:47:50|5552.23|5552.23|5551.26|5551.26|5552.23|5552.23|5551.26|5551.26|0
1639471810000|2021-12-14 08:50:10|5553.04|5553.04|5554.82|5554.82|5554.82|5554.82|5553.04|5553.04|0
1639471860000|2021-12-14 08:51:00|5553.04|5553.04|5553.04|5553.04|5553.04|5553.04|5553.04|5553.04|0
1639472010000|2021-12-14 08:53:30|5554.98|5554.98|5554.98|5554.98|5554.98|5554.98|5554.98|5554.98|0
1639472050000|2021-12-14 08:54:10|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|0
1639472350000|2021-12-14 08:59:10|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|0
1639472450000|2021-12-14 09:00:50|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|5554.33|0
1639472600000|2021-12-14 09:03:20|5554.98|5554.98|5554.98|5554.98|5554.98|5554.98|5554.98|5554.98|0
1639472650000|2021-12-14 09:04:10|5556.76|5556.76|5556.76|5556.76|5556.76|5556.76|5556.76|5556.76|0
1639472660000|2021-12-14 09:04:20|5557.73|5557.73|5559.51|5559.51|5559.51|5559.51|5557.73|5557.73|0
1639472700000|2021-12-14 09:05:00|5557.73|5557.73|5557.73|5557.73|5557.73|5557.73|5557.73|5557.73|0
1639472770000|2021-12-14 09:06:10|5556.76|5556.76|5555.14|5555.14|5556.76|5556.76|5555.14|5555.14|0
1639472840000|2021-12-14 09:07:20|5555.46|5555.46|5555.46|5555.46|5555.46|5555.46|5555.46|5555.46|0
1639472920000|2021-12-14 09:08:40|5559.02|5559.02|5560.8|5560.8|5560.8|5560.8|5559.02|5559.02|0
1639472980000|2021-12-14 09:09:40|5559.83|5559.83|5559.83|5559.83|5559.83|5559.83|5559.83|5559.83|0
1639473010000|2021-12-14 09:10:10|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|5559.18|0
1639473060000|2021-12-14 09:11:00|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|0
1639473140000|2021-12-14 09:12:20|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|0
1639473150000|2021-12-14 09:12:30|5553.85|5553.85|5553.85|5553.85|5553.85|5553.85|5553.85|5553.85|0
1639473520000|2021-12-14 09:18:40|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|0
1639473670000|2021-12-14 09:21:10|5553.85|5553.85|5552.07|5552.07|5553.85|5553.85|5552.07|5552.07|0
1639473790000|2021-12-14 09:23:10|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|0
1639473960000|2021-12-14 09:26:00|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|0
1639474030000|2021-12-14 09:27:10|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|0
1639474060000|2021-12-14 09:27:40|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|0
1639474070000|2021-12-14 09:27:50|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|0
1639474090000|2021-12-14 09:28:10|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|0
1639474120000|2021-12-14 09:28:40|5540.1|5540.1|5538.32|5538.32|5540.1|5540.1|5538.32|5538.32|0
1639474160000|2021-12-14 09:29:20|5536.54|5536.54|5536.54|5536.54|5538.32|5538.32|5536.54|5536.54|0
1639474200000|2021-12-14 09:30:00|5535.25|5535.25|5532.82|5532.82|5535.25|5535.25|5532.82|5532.82|0
1639474230000|2021-12-14 09:30:30|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|0
1639474240000|2021-12-14 09:30:40|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|0
1639474270000|2021-12-14 09:31:10|5534.6|5534.6|5532.82|5532.82|5534.6|5534.6|5532.82|5532.82|0
1639474280000|2021-12-14 09:31:20|5531.04|5531.04|5531.04|5531.04|5532.82|5532.82|5529.26|5529.26|0
1639474400000|2021-12-14 09:33:20|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|5532.82|0
1639474420000|2021-12-14 09:33:40|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|0
1639474470000|2021-12-14 09:34:30|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1639474480000|2021-12-14 09:34:40|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|0
1639474500000|2021-12-14 09:35:00|5532.82|5532.82|5531.04|5531.04|5532.82|5532.82|5531.04|5531.04|0
1639474540000|2021-12-14 09:35:40|5529.26|5529.26|5529.26|5529.26|5529.26|5529.26|5529.26|5529.26|0
1639474560000|2021-12-14 09:36:00|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|0
1639474710000|2021-12-14 09:38:30|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1639474800000|2021-12-14 09:40:00|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|0
1639474820000|2021-12-14 09:40:20|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|0
1639474870000|2021-12-14 09:41:10|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|0
1639474880000|2021-12-14 09:41:20|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|0
1639474890000|2021-12-14 09:41:30|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|0
1639474910000|2021-12-14 09:41:50|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|0
1639474930000|2021-12-14 09:42:10|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|0
1639474970000|2021-12-14 09:42:50|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|0
1639474990000|2021-12-14 09:43:10|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|0
1639475030000|2021-12-14 09:43:50|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|0
1639475040000|2021-12-14 09:44:00|5523.44|5523.44|5523.44|5523.44|5523.44|5523.44|5523.44|5523.44|0
1639475100000|2021-12-14 09:45:00|5525.22|5525.22|5527|5527|5527|5527|5525.22|5525.22|0
1639475140000|2021-12-14 09:45:40|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|0
1639475170000|2021-12-14 09:46:10|5528.45|5528.45|5528.78|5528.78|5528.78|5528.78|5528.45|5528.45|0
1639475200000|2021-12-14 09:46:40|5527|5527|5527|5527|5527|5527|5527|5527|0
1639475220000|2021-12-14 09:47:00|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|5525.22|0
1639475310000|2021-12-14 09:48:30|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1639475380000|2021-12-14 09:49:40|5524.57|5524.57|5524.25|5524.25|5524.57|5524.57|5524.25|5524.25|0
1639475410000|2021-12-14 09:50:10|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1639475450000|2021-12-14 09:50:50|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|0
1639475490000|2021-12-14 09:51:30|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1639475580000|2021-12-14 09:53:00|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1639475670000|2021-12-14 09:54:30|5515.35|5515.35|5513.58|5513.58|5515.35|5515.35|5513.58|5513.58|0
1639475700000|2021-12-14 09:55:00|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639475770000|2021-12-14 09:56:10|5517.13|5517.13|5519.24|5519.24|5519.24|5519.24|5517.13|5517.13|0
1639475780000|2021-12-14 09:56:20|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|0
1639475810000|2021-12-14 09:56:50|5519.24|5519.24|5519.24|5519.24|5519.24|5519.24|5519.24|5519.24|0
1639475840000|2021-12-14 09:57:20|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|0
1639475890000|2021-12-14 09:58:10|5519.24|5519.24|5519.24|5519.24|5519.24|5519.24|5519.24|5519.24|0
1639475930000|2021-12-14 09:58:50|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1639475990000|2021-12-14 09:59:50|5517.13|5517.13|5515.35|5515.35|5517.13|5517.13|5515.35|5515.35|0
1639476010000|2021-12-14 10:00:10|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1639476020000|2021-12-14 10:00:20|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639476030000|2021-12-14 10:00:30|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1639476040000|2021-12-14 10:00:40|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1639476150000|2021-12-14 10:02:30|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1639476170000|2021-12-14 10:02:50|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|0
1639476240000|2021-12-14 10:04:00|5515.35|5515.35|5513.58|5513.58|5515.35|5515.35|5513.58|5513.58|0
1639476250000|2021-12-14 10:04:10|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1639476470000|2021-12-14 10:07:50|5516|5516|5516|5516|5516|5516|5516|5516|0
1639476500000|2021-12-14 10:08:20|5516.65|5516.65|5516|5516|5516.65|5516.65|5516|5516|0
1639476540000|2021-12-14 10:09:00|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1639476680000|2021-12-14 10:11:20|5516|5516|5516|5516|5516|5516|5516|5516|0
1639476710000|2021-12-14 10:11:50|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1639476720000|2021-12-14 10:12:00|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|0
1639476820000|2021-12-14 10:13:40|5517.78|5517.78|5518.43|5518.43|5518.43|5518.43|5517.78|5517.78|0
1639476880000|2021-12-14 10:14:40|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|0
1639476940000|2021-12-14 10:15:40|5516.65|5516.65|5516.33|5516.33|5516.65|5516.65|5516.33|5516.33|0
1639476960000|2021-12-14 10:16:00|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|0
1639477010000|2021-12-14 10:16:50|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|0
1639477080000|2021-12-14 10:18:00|5514.55|5514.55|5510.99|5510.99|5514.55|5514.55|5510.99|5510.99|0
1639477090000|2021-12-14 10:18:10|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|0
1639477140000|2021-12-14 10:19:00|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|5513.58|0
1639477200000|2021-12-14 10:20:00|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|5519.88|0
1639477260000|2021-12-14 10:21:00|5521.66|5521.66|5521.66|5521.66|5521.66|5521.66|5521.66|5521.66|0
1639477270000|2021-12-14 10:21:10|5521.34|5521.34|5521.99|5521.99|5521.99|5521.99|5521.34|5521.34|0
1639477320000|2021-12-14 10:22:00|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1639477330000|2021-12-14 10:22:10|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|0
1639477450000|2021-12-14 10:24:10|5525.54|5525.54|5525.87|5525.87|5525.87|5525.87|5525.54|5525.54|0
1639477490000|2021-12-14 10:24:50|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|5527.65|0
1639477500000|2021-12-14 10:25:00|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|5525.87|0
1639477510000|2021-12-14 10:25:10|5527.65|5527.65|5527.32|5527.32|5527.97|5527.97|5527.32|5527.32|0
1639477560000|2021-12-14 10:26:00|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|5526.67|0
1639477670000|2021-12-14 10:27:50|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|0
1639477810000|2021-12-14 10:30:10|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|0
1639477830000|2021-12-14 10:30:30|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|0
1639477950000|2021-12-14 10:32:30|5528.13|5528.13|5526.35|5526.35|5528.13|5528.13|5526.35|5526.35|0
1639478110000|2021-12-14 10:35:10|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|0
1639478380000|2021-12-14 10:39:40|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|5526.03|0
1639478450000|2021-12-14 10:40:50|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|5526.35|0
1639478580000|2021-12-14 10:43:00|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|0
1639478600000|2021-12-14 10:43:20|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|0
1639478610000|2021-12-14 10:43:30|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|5525.7|0
1639478840000|2021-12-14 10:47:20|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|0
1639478890000|2021-12-14 10:48:10|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|0
1639479130000|2021-12-14 10:52:10|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|5523.92|0
1639479280000|2021-12-14 10:54:40|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|5524.57|0
1639479380000|2021-12-14 10:56:20|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|5524.25|0
1639479440000|2021-12-14 10:57:20|5529.58|5529.58|5529.91|5529.91|5529.91|5529.91|5527.81|5527.81|0
1639479450000|2021-12-14 10:57:30|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|5528.13|0
1639479630000|2021-12-14 11:00:30|5531.69|5531.69|5533.47|5533.47|5533.47|5533.47|5531.69|5531.69|0
1639479810000|2021-12-14 11:03:30|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|0
1639479860000|2021-12-14 11:04:20|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|0
1639479900000|2021-12-14 11:05:00|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|0
1639480000000|2021-12-14 11:06:40|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|0
1639480010000|2021-12-14 11:06:50|5536.7|5536.7|5536.38|5536.38|5536.7|5536.7|5536.38|5536.38|0
1639480020000|2021-12-14 11:07:00|5534.6|5534.6|5536.38|5536.38|5536.38|5536.38|5534.6|5534.6|0
1639480080000|2021-12-14 11:08:00|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|0
1639480150000|2021-12-14 11:09:10|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|0
1639480200000|2021-12-14 11:10:00|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|0
1639480370000|2021-12-14 11:12:50|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|0
1639480470000|2021-12-14 11:14:30|5538.15|5538.15|5537.83|5537.83|5538.15|5538.15|5537.83|5537.83|0
1639480500000|2021-12-14 11:15:00|5536.05|5536.05|5536.05|5536.05|5536.05|5536.05|5536.05|5536.05|0
1639480590000|2021-12-14 11:16:30|5537.67|5537.67|5537.67|5537.67|5537.67|5537.67|5537.67|5537.67|0
1639480690000|2021-12-14 11:18:10|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|5537.35|0
1639480700000|2021-12-14 11:18:20|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|5535.57|0
1639480790000|2021-12-14 11:19:50|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|0
1639481040000|2021-12-14 11:24:00|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|0
1639481230000|2021-12-14 11:27:10|5536.38|5536.38|5537.02|5537.02|5537.02|5537.02|5536.38|5536.38|0
1639481240000|2021-12-14 11:27:20|5536.05|5536.05|5532.49|5532.49|5536.05|5536.05|5532.49|5532.49|0
1639481250000|2021-12-14 11:27:30|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|5533.14|0
1639481290000|2021-12-14 11:28:10|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|5534.92|0
1639481540000|2021-12-14 11:32:20|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|5536.7|0
1639481640000|2021-12-14 11:34:00|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1639481650000|2021-12-14 11:34:10|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|0
1639482010000|2021-12-14 11:40:10|5534.27|5534.27|5535.24|5535.24|5535.24|5535.24|5534.27|5534.27|0
1639482100000|2021-12-14 11:41:40|5533.47|5533.47|5533.47|5533.47|5533.47|5533.47|5533.47|5533.47|0
1639482110000|2021-12-14 11:41:50|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|0
1639482150000|2021-12-14 11:42:30|5535.57|5535.57|5535.89|5535.89|5535.89|5535.89|5535.57|5535.57|0
1639482210000|2021-12-14 11:43:30|5536.86|5536.86|5536.86|5536.86|5536.86|5536.86|5536.86|5536.86|0
1639482230000|2021-12-14 11:43:50|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|0
1639482240000|2021-12-14 11:44:00|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|0
1639482250000|2021-12-14 11:44:10|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|0
1639482320000|2021-12-14 11:45:20|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|0
1639482370000|2021-12-14 11:46:10|5540.1|5540.1|5540.1|5540.1|5540.1|5540.1|5540.1|5540.1|0
1639482380000|2021-12-14 11:46:20|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|0
1639482390000|2021-12-14 11:46:30|5541.55|5541.55|5541.55|5541.55|5541.55|5541.55|5541.55|5541.55|0
1639482400000|2021-12-14 11:46:40|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|0
1639482430000|2021-12-14 11:47:10|5537.99|5537.99|5537.99|5537.99|5537.99|5537.99|5537.99|5537.99|0
1639482620000|2021-12-14 11:50:20|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|0
1639483150000|2021-12-14 11:59:10|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|0
1639483180000|2021-12-14 11:59:40|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|0
1639483190000|2021-12-14 11:59:50|5543.33|5543.33|5542.36|5542.36|5543.33|5543.33|5542.36|5542.36|0
1639483400000|2021-12-14 12:03:20|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|0
1639483460000|2021-12-14 12:04:20|5542.36|5542.36|5542.36|5542.36|5542.36|5542.36|5542.36|5542.36|0
1639483540000|2021-12-14 12:05:40|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|0
1639483590000|2021-12-14 12:06:30|5542.36|5542.36|5542.36|5542.36|5542.36|5542.36|5542.36|5542.36|0
1639483670000|2021-12-14 12:07:50|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|0
1639483710000|2021-12-14 12:08:30|5544.79|5544.79|5544.79|5544.79|5544.79|5544.79|5544.79|5544.79|0
1639483750000|2021-12-14 12:09:10|5545.76|5545.76|5546.73|5546.73|5546.73|5546.73|5545.76|5545.76|0
1639483760000|2021-12-14 12:09:20|5548.35|5548.35|5548.67|5548.67|5548.67|5548.67|5548.35|5548.35|0
1639483770000|2021-12-14 12:09:30|5548.03|5548.03|5548.03|5548.03|5548.03|5548.03|5548.03|5548.03|0
1639483840000|2021-12-14 12:10:40|5547.38|5547.38|5547.38|5547.38|5547.38|5547.38|5547.38|5547.38|0
1639483940000|2021-12-14 12:12:20|5547.06|5547.06|5546.08|5546.08|5547.06|5547.06|5546.08|5546.08|0
1639483980000|2021-12-14 12:13:00|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|0
1639484210000|2021-12-14 12:16:50|5545.76|5545.76|5545.76|5545.76|5545.76|5545.76|5545.76|5545.76|0
1639484360000|2021-12-14 12:19:20|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|5545.11|0
1639484430000|2021-12-14 12:20:30|5544.79|5544.79|5543.01|5543.01|5544.79|5544.79|5543.01|5543.01|0
1639484450000|2021-12-14 12:20:50|5543.66|5543.66|5543.98|5543.98|5543.98|5543.98|5543.66|5543.66|0
1639484510000|2021-12-14 12:21:50|5543.33|5543.33|5543.33|5543.33|5543.33|5543.33|5543.33|5543.33|0
1639484780000|2021-12-14 12:26:20|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|0
1639484860000|2021-12-14 12:27:40|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|0
1639485070000|2021-12-14 12:31:10|5539.45|5539.45|5539.45|5539.45|5539.45|5539.45|5539.45|5539.45|0
1639485360000|2021-12-14 12:36:00|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|0
1639485370000|2021-12-14 12:36:10|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|0
1639485420000|2021-12-14 12:37:00|5538|5538|5538|5538|5538|5538|5538|5538|0
1639485430000|2021-12-14 12:37:10|5538.32|5538.32|5538.65|5538.65|5538.65|5538.65|5538.32|5538.32|0
1639485510000|2021-12-14 12:38:30|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|5540.42|0
1639485550000|2021-12-14 12:39:10|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|0
1639485630000|2021-12-14 12:40:30|5545.12|5545.12|5544.15|5544.15|5545.12|5545.12|5544.15|5544.15|0
1639485760000|2021-12-14 12:42:40|5543.82|5543.82|5544.15|5544.15|5544.15|5544.15|5543.82|5543.82|0
1639485980000|2021-12-14 12:46:20|5540.59|5540.59|5538.81|5538.81|5540.59|5540.59|5538.81|5538.81|0
1639486060000|2021-12-14 12:47:40|5537.03|5537.03|5537.03|5537.03|5537.03|5537.03|5537.03|5537.03|0
1639486170000|2021-12-14 12:49:30|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|0
1639486290000|2021-12-14 12:51:30|5538.49|5538.49|5536.87|5536.87|5538.49|5538.49|5536.87|5536.87|0
1639486360000|2021-12-14 12:52:40|5538.65|5538.65|5538.65|5538.65|5538.65|5538.65|5538.65|5538.65|0
1639486710000|2021-12-14 12:58:30|5541.4|5541.4|5542.04|5542.04|5542.04|5542.04|5541.4|5541.4|0
1639486750000|2021-12-14 12:59:10|5542.37|5542.37|5542.37|5542.37|5542.37|5542.37|5542.37|5542.37|0
1639487210000|2021-12-14 13:06:50|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|0
1639487230000|2021-12-14 13:07:10|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|0
1639487280000|2021-12-14 13:08:00|5545.44|5545.44|5545.12|5545.12|5545.44|5545.44|5545.12|5545.12|0
1639487330000|2021-12-14 13:08:50|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|0
1639487450000|2021-12-14 13:10:50|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|0
1639487590000|2021-12-14 13:13:10|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|0
1639487600000|2021-12-14 13:13:20|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|0
1639487640000|2021-12-14 13:14:00|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|0
1639487700000|2021-12-14 13:15:00|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|0
1639487760000|2021-12-14 13:16:00|5549|5549|5549|5549|5549|5549|5549|5549|0
1639488030000|2021-12-14 13:20:30|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|0
1639488110000|2021-12-14 13:21:50|5545.76|5545.76|5545.76|5545.76|5545.76|5545.76|5545.76|5545.76|0
1639488140000|2021-12-14 13:22:20|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|0
1639488300000|2021-12-14 13:25:00|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|0
1639488330000|2021-12-14 13:25:30|5546.89|5546.89|5546.25|5546.25|5546.89|5546.89|5546.25|5546.25|0
1639488360000|2021-12-14 13:26:00|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|0
1639488380000|2021-12-14 13:26:20|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|0
1639488460000|2021-12-14 13:27:40|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|0
1639488570000|2021-12-14 13:29:30|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|0
1639488610000|2021-12-14 13:30:10|5549.97|5549.97|5549.97|5549.97|5549.97|5549.97|5549.97|5549.97|0
1639488660000|2021-12-14 13:31:00|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|0
1639488700000|2021-12-14 13:31:40|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|0
1639488760000|2021-12-14 13:32:40|5545.76|5545.76|5545.44|5545.44|5545.76|5545.76|5545.44|5545.44|0
1639488770000|2021-12-14 13:32:50|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|0
1639488880000|2021-12-14 13:34:40|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|0
1639488950000|2021-12-14 13:35:50|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|0
1639488990000|2021-12-14 13:36:30|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|0
1639489400000|2021-12-14 13:43:20|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|5539.78|0
1639489420000|2021-12-14 13:43:40|5540.1|5540.1|5539.78|5539.78|5540.1|5540.1|5539.78|5539.78|0
1639489430000|2021-12-14 13:43:50|5538|5538|5538|5538|5538|5538|5538|5538|0
1639489460000|2021-12-14 13:44:20|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|0
1639489550000|2021-12-14 13:45:50|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|0
1639489630000|2021-12-14 13:47:10|5536.22|5536.22|5538|5538|5538|5538|5536.22|5536.22|0
1639489780000|2021-12-14 13:49:40|5537.68|5537.68|5537.35|5537.35|5537.68|5537.68|5537.35|5537.35|0
1639489900000|2021-12-14 13:51:40|5537.68|5537.68|5538.32|5538.32|5538.32|5538.32|5537.68|5537.68|0
1639489910000|2021-12-14 13:51:50|5537.68|5537.68|5537.35|5537.35|5537.68|5537.68|5537.35|5537.35|0
1639490060000|2021-12-14 13:54:20|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|5536.71|0
1639490100000|2021-12-14 13:55:00|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1639490130000|2021-12-14 13:55:30|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|0
1639490250000|2021-12-14 13:57:30|5537.19|5537.19|5538.97|5538.97|5538.97|5538.97|5537.19|5537.19|0
1639490260000|2021-12-14 13:57:40|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|0
1639490270000|2021-12-14 13:57:50|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|0
1639490390000|2021-12-14 13:59:50|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|0
1639490420000|2021-12-14 14:00:20|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|0
1639490550000|2021-12-14 14:02:30|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|0
1639490600000|2021-12-14 14:03:20|5543.17|5543.17|5543.17|5543.17|5543.17|5543.17|5543.17|5543.17|0
1639490610000|2021-12-14 14:03:30|5544.95|5544.95|5544.95|5544.95|5544.95|5544.95|5544.95|5544.95|0
1639490640000|2021-12-14 14:04:00|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|0
1639490990000|2021-12-14 14:09:50|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|0
1639491020000|2021-12-14 14:10:20|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|0
1639491030000|2021-12-14 14:10:30|5545.76|5545.76|5542.21|5542.21|5545.76|5545.76|5542.21|5542.21|0
1639491060000|2021-12-14 14:11:00|5543.18|5543.18|5543.18|5543.18|5543.18|5543.18|5543.18|5543.18|0
1639491070000|2021-12-14 14:11:10|5544.8|5544.8|5546.57|5546.57|5546.57|5546.57|5544.8|5544.8|0
1639491080000|2021-12-14 14:11:20|5546.9|5546.9|5546.9|5546.9|5546.9|5546.9|5546.9|5546.9|0
1639491120000|2021-12-14 14:12:00|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|0
1639491130000|2021-12-14 14:12:10|5545.93|5545.93|5545.93|5545.93|5545.93|5545.93|5545.93|5545.93|0
1639491190000|2021-12-14 14:13:10|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|0
1639491200000|2021-12-14 14:13:20|5544.8|5544.8|5544.8|5544.8|5544.8|5544.8|5544.8|5544.8|0
1639491360000|2021-12-14 14:16:00|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|0
1639491390000|2021-12-14 14:16:30|5542.37|5542.37|5544.15|5544.15|5544.15|5544.15|5542.37|5542.37|0
1639491460000|2021-12-14 14:17:40|5540.59|5540.59|5538.81|5538.81|5540.59|5540.59|5538.81|5538.81|0
1639491470000|2021-12-14 14:17:50|5540.59|5540.59|5540.59|5540.59|5540.59|5540.59|5540.59|5540.59|0
1639491480000|2021-12-14 14:18:00|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|0
1639491510000|2021-12-14 14:18:30|5540.91|5540.91|5540.91|5540.91|5540.91|5540.91|5540.91|5540.91|0
1639491660000|2021-12-14 14:21:00|5540.27|5540.27|5538.65|5538.65|5540.27|5540.27|5538.65|5538.65|0
1639491700000|2021-12-14 14:21:40|5536.87|5536.87|5536.87|5536.87|5536.87|5536.87|5536.87|5536.87|0
1639491860000|2021-12-14 14:24:20|5535.58|5535.58|5535.58|5535.58|5535.58|5535.58|5535.58|5535.58|0
1639491870000|2021-12-14 14:24:30|5535.25|5535.25|5535.25|5535.25|5535.25|5535.25|5535.25|5535.25|0
1639491900000|2021-12-14 14:25:00|5533.47|5533.47|5533.47|5533.47|5533.47|5533.47|5533.47|5533.47|0
1639491950000|2021-12-14 14:25:50|5531.69|5531.69|5529.92|5529.92|5531.69|5531.69|5528.14|5528.14|0
1639491970000|2021-12-14 14:26:10|5531.69|5531.69|5533.47|5533.47|5533.47|5533.47|5531.69|5531.69|0
1639492020000|2021-12-14 14:27:00|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|0
1639492090000|2021-12-14 14:28:10|5528.46|5528.46|5530.24|5530.24|5530.24|5530.24|5528.46|5528.46|0
1639492180000|2021-12-14 14:29:40|5529.27|5529.27|5529.59|5529.59|5529.59|5529.59|5529.27|5529.27|0
1639492200000|2021-12-14 14:30:00|5527.81|5527.81|5529.59|5529.59|5529.59|5529.59|5527.81|5527.81|0
1639492210000|2021-12-14 14:30:10|5529.92|5529.92|5533.47|5533.47|5533.47|5533.47|5529.92|5529.92|0
1639492220000|2021-12-14 14:30:20|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|0
1639492250000|2021-12-14 14:30:50|5531.37|5531.37|5531.37|5531.37|5531.37|5531.37|5531.37|5531.37|0
1639492260000|2021-12-14 14:31:00|5529.59|5529.59|5527.81|5527.81|5529.59|5529.59|5527.81|5527.81|0
1639492270000|2021-12-14 14:31:10|5531.37|5531.37|5527.81|5527.81|5531.37|5531.37|5527.81|5527.81|0
1639492290000|2021-12-14 14:31:30|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|0
1639492320000|2021-12-14 14:32:00|5530.24|5530.24|5530.56|5530.56|5530.56|5530.56|5530.24|5530.24|0
1639492360000|2021-12-14 14:32:40|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|0
1639492380000|2021-12-14 14:33:00|5530.56|5530.56|5527.01|5527.01|5530.56|5530.56|5527.01|5527.01|0
1639492410000|2021-12-14 14:33:30|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|5528.78|0
1639492430000|2021-12-14 14:33:50|5525.23|5525.23|5527.01|5527.01|5527.01|5527.01|5525.23|5525.23|0
1639492440000|2021-12-14 14:34:00|5526.68|5526.68|5528.46|5528.46|5528.46|5528.46|5526.68|5526.68|0
1639492490000|2021-12-14 14:34:50|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|0
1639492580000|2021-12-14 14:36:20|5527.81|5527.81|5527.81|5527.81|5527.81|5527.81|5527.81|5527.81|0
1639492590000|2021-12-14 14:36:30|5529.59|5529.59|5531.37|5531.37|5531.37|5531.37|5529.59|5529.59|0
1639492610000|2021-12-14 14:36:50|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|5531.69|0
1639492620000|2021-12-14 14:37:00|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|0
1639492630000|2021-12-14 14:37:10|5532.34|5532.34|5532.34|5532.34|5532.34|5532.34|5532.34|5532.34|0
1639492640000|2021-12-14 14:37:20|5534.12|5534.12|5532.34|5532.34|5534.12|5534.12|5532.34|5532.34|0
1639492670000|2021-12-14 14:37:50|5535.9|5535.9|5535.9|5535.9|5535.9|5535.9|5535.9|5535.9|0
1639492680000|2021-12-14 14:38:00|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|5537.68|0
1639492840000|2021-12-14 14:40:40|5538.32|5538.32|5538.32|5538.32|5538.32|5538.32|5538.32|5538.32|0
1639492890000|2021-12-14 14:41:30|5541.88|5541.88|5540.1|5540.1|5541.88|5541.88|5540.1|5540.1|0
1639492900000|2021-12-14 14:41:40|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|5541.88|0
1639492910000|2021-12-14 14:41:50|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|0
1639492920000|2021-12-14 14:42:00|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|0
1639492930000|2021-12-14 14:42:10|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|0
1639492960000|2021-12-14 14:42:40|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|0
1639493010000|2021-12-14 14:43:30|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|0
1639493030000|2021-12-14 14:43:50|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|0
1639493040000|2021-12-14 14:44:00|5548.51|5548.51|5551.59|5551.59|5551.59|5551.59|5548.51|5548.51|0
1639493050000|2021-12-14 14:44:10|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|0
1639493110000|2021-12-14 14:45:10|5549.16|5549.16|5549.16|5549.16|5549.16|5549.16|5549.16|5549.16|0
1639493130000|2021-12-14 14:45:30|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|0
1639493180000|2021-12-14 14:46:20|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|0
1639493190000|2021-12-14 14:46:30|5549.64|5549.64|5549.64|5549.64|5549.64|5549.64|5549.64|5549.64|0
1639493240000|2021-12-14 14:47:20|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|5550.29|0
1639493250000|2021-12-14 14:47:30|5544.96|5544.96|5544.96|5544.96|5544.96|5544.96|5544.96|5544.96|0
1639493280000|2021-12-14 14:48:00|5545.28|5545.28|5547.06|5547.06|5547.06|5547.06|5545.28|5545.28|0
1639493340000|2021-12-14 14:49:00|5546.73|5546.73|5548.51|5548.51|5548.51|5548.51|5546.73|5546.73|0
1639493450000|2021-12-14 14:50:50|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|0
1639493460000|2021-12-14 14:51:00|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|0
1639493530000|2021-12-14 14:52:10|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|0
1639493640000|2021-12-14 14:54:00|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|0
1639493650000|2021-12-14 14:54:10|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|0
1639493690000|2021-12-14 14:54:50|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|0
1639493700000|2021-12-14 14:55:00|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|0
1639493710000|2021-12-14 14:55:10|5543.66|5543.66|5543.98|5543.98|5543.98|5543.98|5543.66|5543.66|0
1639493720000|2021-12-14 14:55:20|5545.76|5545.76|5544.79|5544.79|5545.76|5545.76|5544.79|5544.79|0
1639493730000|2021-12-14 14:55:30|5544.47|5544.47|5544.15|5544.15|5544.47|5544.47|5544.15|5544.15|0
1639493760000|2021-12-14 14:56:00|5543.5|5543.5|5544.15|5544.15|5544.15|5544.15|5543.5|5543.5|0
1639493810000|2021-12-14 14:56:50|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|0
1639493820000|2021-12-14 14:57:00|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|0
1639493860000|2021-12-14 14:57:40|5546.25|5546.25|5545.92|5545.92|5546.25|5546.25|5545.92|5545.92|0
1639493870000|2021-12-14 14:57:50|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|0
1639493950000|2021-12-14 14:59:10|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|5545.92|0
1639493960000|2021-12-14 14:59:20|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|5544.15|0
1639493970000|2021-12-14 14:59:30|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|0
1639493980000|2021-12-14 14:59:40|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|0
1639493990000|2021-12-14 14:59:50|5542.69|5542.69|5543.01|5543.01|5543.01|5543.01|5542.69|5542.69|0
1639494040000|2021-12-14 15:00:40|5543.34|5543.34|5543.98|5543.98|5543.98|5543.98|5543.34|5543.34|0
1639494130000|2021-12-14 15:02:10|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|0
1639494180000|2021-12-14 15:03:00|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|0
1639494200000|2021-12-14 15:03:20|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|0
1639494260000|2021-12-14 15:04:20|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|0
1639494290000|2021-12-14 15:04:50|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|5545.44|0
1639494310000|2021-12-14 15:05:10|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|5547.22|0
1639494330000|2021-12-14 15:05:30|5547.87|5547.87|5549.16|5549.16|5549.16|5549.16|5547.87|5547.87|0
1639494340000|2021-12-14 15:05:40|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|0
1639494380000|2021-12-14 15:06:20|5549.16|5549.16|5549.16|5549.16|5549.16|5549.16|5549.16|5549.16|0
1639494420000|2021-12-14 15:07:00|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|0
1639494430000|2021-12-14 15:07:10|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|0
1639494440000|2021-12-14 15:07:20|5553.04|5553.04|5553.04|5553.04|5553.04|5553.04|5553.04|5553.04|0
1639494450000|2021-12-14 15:07:30|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|0
1639494520000|2021-12-14 15:08:40|5553.04|5553.04|5548.19|5548.19|5553.04|5553.04|5548.19|5548.19|0
1639494530000|2021-12-14 15:08:50|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|0
1639494550000|2021-12-14 15:09:10|5544.63|5544.63|5546.41|5546.41|5546.41|5546.41|5544.63|5544.63|0
1639494560000|2021-12-14 15:09:20|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|0
1639494600000|2021-12-14 15:10:00|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|5548.51|0
1639494610000|2021-12-14 15:10:10|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|0
1639494800000|2021-12-14 15:13:20|5549.97|5549.97|5549.97|5549.97|5549.97|5549.97|5549.97|5549.97|0
1639494810000|2021-12-14 15:13:30|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|0
1639494820000|2021-12-14 15:13:40|5544.15|5544.15|5546.89|5546.89|5546.89|5546.89|5543.82|5543.82|0
1639494900000|2021-12-14 15:15:00|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|0
1639494910000|2021-12-14 15:15:10|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|0
1639494940000|2021-12-14 15:15:40|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|0
1639494970000|2021-12-14 15:16:10|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|0
1639495000000|2021-12-14 15:16:40|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|0
1639495080000|2021-12-14 15:18:00|5543.01|5543.01|5546.57|5546.57|5546.57|5546.57|5543.01|5543.01|0
1639495100000|2021-12-14 15:18:20|5548.35|5548.35|5548.35|5548.35|5548.35|5548.35|5548.35|5548.35|0
1639495140000|2021-12-14 15:19:00|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|0
1639495150000|2021-12-14 15:19:10|5550.78|5550.78|5550.78|5550.78|5550.78|5550.78|5550.78|5550.78|0
1639495180000|2021-12-14 15:19:40|5552.55|5552.55|5553.69|5553.69|5553.69|5553.69|5551.91|5551.91|0
1639495200000|2021-12-14 15:20:00|5554.01|5554.01|5554.01|5554.01|5554.01|5554.01|5554.01|5554.01|0
1639495210000|2021-12-14 15:20:10|5550.45|5550.45|5550.45|5550.45|5550.45|5550.45|5548.67|5548.67|0
1639495220000|2021-12-14 15:20:20|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|0
1639495240000|2021-12-14 15:20:40|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|0
1639495260000|2021-12-14 15:21:00|5548.67|5548.67|5548.03|5548.03|5548.67|5548.67|5548.03|5548.03|0
1639495290000|2021-12-14 15:21:30|5548.35|5548.35|5548.35|5548.35|5548.35|5548.35|5548.35|5548.35|0
1639495320000|2021-12-14 15:22:00|5550.13|5550.13|5551.91|5551.91|5551.91|5551.91|5550.13|5550.13|0
1639495350000|2021-12-14 15:22:30|5550.13|5550.13|5548.35|5548.35|5550.13|5550.13|5548.35|5548.35|0
1639495390000|2021-12-14 15:23:10|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|0
1639495470000|2021-12-14 15:24:30|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|0
1639495480000|2021-12-14 15:24:40|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|0
1639495490000|2021-12-14 15:24:50|5546.25|5546.25|5546.25|5546.25|5546.25|5546.25|5546.25|5546.25|0
1639495500000|2021-12-14 15:25:00|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|5546.57|0
1639495530000|2021-12-14 15:25:30|5546.89|5546.89|5548.51|5548.51|5548.51|5548.51|5546.89|5546.89|0
1639495540000|2021-12-14 15:25:40|5553.85|5553.85|5553.85|5553.85|5553.85|5553.85|5553.85|5553.85|0
1639495550000|2021-12-14 15:25:50|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|5555.63|0
1639495560000|2021-12-14 15:26:00|5554.98|5554.98|5554.98|5554.98|5554.98|5554.98|5554.98|5554.98|0
1639495570000|2021-12-14 15:26:10|5556.76|5556.76|5556.76|5556.76|5556.76|5556.76|5556.76|5556.76|0
1639495640000|2021-12-14 15:27:20|5554.98|5554.98|5554.01|5554.01|5554.98|5554.98|5554.01|5554.01|0
1639495650000|2021-12-14 15:27:30|5554.66|5554.66|5552.88|5552.88|5554.66|5554.66|5552.88|5552.88|0
1639495660000|2021-12-14 15:27:40|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|0
1639495700000|2021-12-14 15:28:20|5552.88|5552.88|5552.88|5552.88|5552.88|5552.88|5552.88|5552.88|0
1639495720000|2021-12-14 15:28:40|5553.2|5553.2|5553.2|5553.2|5553.2|5553.2|5553.2|5553.2|0
1639495770000|2021-12-14 15:29:30|5552.88|5552.88|5552.88|5552.88|5552.88|5552.88|5552.88|5552.88|0
1639495780000|2021-12-14 15:29:40|5549.32|5549.32|5547.54|5547.54|5549.32|5549.32|5547.54|5547.54|0
1639495790000|2021-12-14 15:29:50|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|0
1639495810000|2021-12-14 15:30:10|5547.54|5547.54|5547.54|5547.54|5547.54|5547.54|5547.54|5547.54|0
1639495830000|2021-12-14 15:30:30|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|0
1639495860000|2021-12-14 15:31:00|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|5546.09|0
1639495920000|2021-12-14 15:32:00|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|5547.87|0
1639495990000|2021-12-14 15:33:10|5546.09|5546.09|5546.89|5546.89|5546.89|5546.89|5544.79|5544.79|0
1639496000000|2021-12-14 15:33:20|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|0
1639496010000|2021-12-14 15:33:30|5543.34|5543.34|5543.34|5543.34|5545.12|5545.12|5543.34|5543.34|0
1639496020000|2021-12-14 15:33:40|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|5541.56|0
1639496080000|2021-12-14 15:34:40|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|0
1639496110000|2021-12-14 15:35:10|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|0
1639496120000|2021-12-14 15:35:20|5539.46|5539.46|5539.46|5539.46|5539.46|5539.46|5537.68|5537.68|0
1639496170000|2021-12-14 15:36:10|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|5541.24|0
1639496210000|2021-12-14 15:36:50|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|0
1639496250000|2021-12-14 15:37:30|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|0
1639496300000|2021-12-14 15:38:20|5542.69|5542.69|5542.37|5542.37|5542.69|5542.69|5542.37|5542.37|0
1639496310000|2021-12-14 15:38:30|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|0
1639496330000|2021-12-14 15:38:50|5542.04|5542.04|5541.72|5541.72|5542.04|5542.04|5541.72|5541.72|0
1639496340000|2021-12-14 15:39:00|5541.07|5541.07|5539.29|5539.29|5541.07|5541.07|5539.29|5539.29|0
1639496380000|2021-12-14 15:39:40|5537.51|5537.51|5539.29|5539.29|5539.29|5539.29|5537.51|5537.51|0
1639496430000|2021-12-14 15:40:30|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|0
1639496470000|2021-12-14 15:41:10|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|0
1639496490000|2021-12-14 15:41:30|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1639496500000|2021-12-14 15:41:40|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|0
1639496520000|2021-12-14 15:42:00|5537.51|5537.51|5537.19|5537.19|5537.51|5537.51|5537.19|5537.19|0
1639496550000|2021-12-14 15:42:30|5536.54|5536.54|5536.54|5536.54|5536.54|5536.54|5536.54|5536.54|0
1639496580000|2021-12-14 15:43:00|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|5536.22|0
1639496600000|2021-12-14 15:43:20|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|5534.44|0
1639496620000|2021-12-14 15:43:40|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|0
1639496630000|2021-12-14 15:43:50|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|5533.63|0
1639496640000|2021-12-14 15:44:00|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|0
1639496700000|2021-12-14 15:45:00|5533.96|5533.96|5533.96|5533.96|5533.96|5533.96|5533.96|5533.96|0
1639496710000|2021-12-14 15:45:10|5535.74|5535.74|5535.74|5535.74|5537.51|5537.51|5535.74|5535.74|0
1639496720000|2021-12-14 15:45:20|5539.29|5539.29|5535.74|5535.74|5539.29|5539.29|5535.74|5535.74|0
1639496730000|2021-12-14 15:45:30|5533.96|5533.96|5533.96|5533.96|5533.96|5533.96|5533.96|5533.96|0
1639496740000|2021-12-14 15:45:40|5535.74|5535.74|5533.96|5533.96|5535.74|5535.74|5533.96|5533.96|0
1639496760000|2021-12-14 15:46:00|5535.74|5535.74|5531.21|5531.21|5535.74|5535.74|5531.21|5531.21|0
1639496780000|2021-12-14 15:46:20|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|0
1639496810000|2021-12-14 15:46:50|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|0
1639496820000|2021-12-14 15:47:00|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5531.21|5531.21|0
1639496830000|2021-12-14 15:47:10|5531.21|5531.21|5531.21|5531.21|5532.99|5532.99|5531.21|5531.21|0
1639496860000|2021-12-14 15:47:40|5529.43|5529.43|5531.21|5531.21|5531.21|5531.21|5529.43|5529.43|0
1639496870000|2021-12-14 15:47:50|5529.43|5529.43|5529.43|5529.43|5529.43|5529.43|5529.43|5529.43|0
1639496880000|2021-12-14 15:48:00|5529.1|5529.1|5528.78|5528.78|5529.1|5529.1|5528.78|5528.78|0
1639496890000|2021-12-14 15:48:10|5528.46|5528.46|5526.68|5526.68|5528.46|5528.46|5526.68|5526.68|0
1639496910000|2021-12-14 15:48:30|5523.12|5523.12|5524.9|5524.9|5524.9|5524.9|5523.12|5523.12|0
1639496960000|2021-12-14 15:49:20|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1639496970000|2021-12-14 15:49:30|5524.9|5524.9|5521.34|5521.34|5524.9|5524.9|5521.34|5521.34|0
1639496980000|2021-12-14 15:49:40|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1639496990000|2021-12-14 15:49:50|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|0
1639497010000|2021-12-14 15:50:10|5522.31|5522.31|5523.6|5523.6|5523.6|5523.6|5522.31|5522.31|0
1639497050000|2021-12-14 15:50:50|5525.38|5525.38|5525.38|5525.38|5525.38|5525.38|5525.38|5525.38|0
1639497060000|2021-12-14 15:51:00|5525.71|5525.71|5525.71|5525.71|5525.71|5525.71|5525.71|5525.71|0
1639497070000|2021-12-14 15:51:10|5523.93|5523.93|5525.71|5525.71|5525.71|5525.71|5523.93|5523.93|0
1639497090000|2021-12-14 15:51:30|5523.93|5523.93|5522.15|5522.15|5523.93|5523.93|5522.15|5522.15|0
1639497100000|2021-12-14 15:51:40|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1639497110000|2021-12-14 15:51:50|5521.83|5521.83|5524.25|5524.25|5524.25|5524.25|5521.83|5521.83|0
1639497140000|2021-12-14 15:52:20|5522.47|5522.47|5518.92|5518.92|5522.47|5522.47|5518.92|5518.92|0
1639497270000|2021-12-14 15:54:30|5519.24|5519.24|5519.24|5519.24|5519.24|5519.24|5519.24|5519.24|0
1639497280000|2021-12-14 15:54:40|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|5521.02|0
1639497290000|2021-12-14 15:54:50|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|0
1639497330000|2021-12-14 15:55:30|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1639497340000|2021-12-14 15:55:40|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|5520.69|0
1639497350000|2021-12-14 15:55:50|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|5518.92|0
1639497360000|2021-12-14 15:56:00|5517.14|5517.14|5515.36|5515.36|5517.14|5517.14|5515.36|5515.36|0
1639497370000|2021-12-14 15:56:10|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|0
1639497380000|2021-12-14 15:56:20|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|0
1639497410000|2021-12-14 15:56:50|5512.61|5512.61|5510.83|5510.83|5512.61|5512.61|5510.83|5510.83|0
1639497420000|2021-12-14 15:57:00|5514.39|5514.39|5514.06|5514.06|5514.39|5514.39|5514.06|5514.06|0
1639497440000|2021-12-14 15:57:20|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1639497480000|2021-12-14 15:58:00|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1639497490000|2021-12-14 15:58:10|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1639497500000|2021-12-14 15:58:20|5516.65|5516.65|5510.34|5510.34|5516.65|5516.65|5510.34|5510.34|0
1639497510000|2021-12-14 15:58:30|5512.12|5512.12|5510.34|5510.34|5512.12|5512.12|5510.34|5510.34|0
1639497550000|2021-12-14 15:59:10|5508.56|5508.56|5506.79|5506.79|5508.56|5508.56|5506.79|5506.79|0
1639497560000|2021-12-14 15:59:20|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|0
1639497610000|2021-12-14 16:00:10|5509.7|5509.7|5511.64|5511.64|5511.64|5511.64|5509.7|5509.7|0
1639497620000|2021-12-14 16:00:20|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1639497630000|2021-12-14 16:00:30|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|0
1639497640000|2021-12-14 16:00:40|5515.84|5515.84|5510.18|5510.18|5515.84|5515.84|5510.18|5510.18|0
1639497650000|2021-12-14 16:00:50|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|0
1639497660000|2021-12-14 16:01:00|5510.99|5510.99|5508.89|5508.89|5510.99|5510.99|5508.89|5508.89|0
1639497680000|2021-12-14 16:01:20|5507.11|5507.11|5503.55|5503.55|5508.89|5508.89|5503.55|5503.55|0
1639497690000|2021-12-14 16:01:30|5501.77|5501.77|5503.55|5503.55|5503.55|5503.55|5501.77|5501.77|0
1639497700000|2021-12-14 16:01:40|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|0
1639497740000|2021-12-14 16:02:20|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|0
1639497750000|2021-12-14 16:02:30|5504.2|5504.2|5507.76|5507.76|5507.76|5507.76|5504.2|5504.2|0
1639497760000|2021-12-14 16:02:40|5505.98|5505.98|5507.76|5507.76|5507.76|5507.76|5505.98|5505.98|0
1639497770000|2021-12-14 16:02:50|5505.98|5505.98|5505.98|5505.98|5507.76|5507.76|5505.98|5505.98|0
1639497780000|2021-12-14 16:03:00|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|0
1639497800000|2021-12-14 16:03:20|5506.79|5506.79|5506.79|5506.79|5506.79|5506.79|5505.01|5505.01|0
1639497810000|2021-12-14 16:03:30|5508.56|5508.56|5505.01|5505.01|5508.56|5508.56|5505.01|5505.01|0
1639497820000|2021-12-14 16:03:40|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|0
1639497830000|2021-12-14 16:03:50|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5497.89|5497.89|0
1639497850000|2021-12-14 16:04:10|5503.23|5503.23|5502.9|5502.9|5503.23|5503.23|5502.9|5502.9|0
1639497860000|2021-12-14 16:04:20|5499.35|5499.35|5501.13|5501.13|5501.13|5501.13|5499.35|5499.35|0
1639497870000|2021-12-14 16:04:30|5502.9|5502.9|5502.9|5502.9|5502.9|5502.9|5502.9|5502.9|0
1639497880000|2021-12-14 16:04:40|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|0
1639497900000|2021-12-14 16:05:00|5501.45|5501.45|5497.89|5497.89|5501.45|5501.45|5497.89|5497.89|0
1639497910000|2021-12-14 16:05:10|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|0
1639497930000|2021-12-14 16:05:30|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|0
1639497940000|2021-12-14 16:05:40|5503.23|5503.23|5505.01|5505.01|5505.01|5505.01|5503.23|5503.23|0
1639497950000|2021-12-14 16:05:50|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|0
1639498010000|2021-12-14 16:06:50|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|5497.89|5497.89|0
1639498020000|2021-12-14 16:07:00|5503.23|5503.23|5501.45|5501.45|5503.23|5503.23|5501.45|5501.45|0
1639498030000|2021-12-14 16:07:10|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|0
1639498040000|2021-12-14 16:07:20|5499.99|5499.99|5499.99|5499.99|5499.99|5499.99|5499.99|5499.99|0
1639498050000|2021-12-14 16:07:30|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|0
1639498070000|2021-12-14 16:07:50|5505.33|5505.33|5507.11|5507.11|5507.11|5507.11|5505.33|5505.33|0
1639498080000|2021-12-14 16:08:00|5507.43|5507.43|5507.43|5507.43|5507.43|5507.43|5507.43|5507.43|0
1639498130000|2021-12-14 16:08:50|5509.21|5509.21|5507.43|5507.43|5509.21|5509.21|5507.43|5507.43|0
1639498180000|2021-12-14 16:09:40|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|0
1639498230000|2021-12-14 16:10:30|5508.89|5508.89|5507.11|5507.11|5510.67|5510.67|5507.11|5507.11|0
1639498240000|2021-12-14 16:10:40|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|5508.89|0
1639498250000|2021-12-14 16:10:50|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|5507.11|0
1639498260000|2021-12-14 16:11:00|5505.33|5505.33|5507.11|5507.11|5507.11|5507.11|5503.55|5503.55|0
1639498290000|2021-12-14 16:11:30|5506.79|5506.79|5505.01|5505.01|5506.79|5506.79|5505.01|5505.01|0
1639498300000|2021-12-14 16:11:40|5506.79|5506.79|5506.46|5506.46|5508.56|5508.56|5506.46|5506.46|0
1639498310000|2021-12-14 16:11:50|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|0
1639498320000|2021-12-14 16:12:00|5507.59|5507.59|5511.15|5511.15|5511.15|5511.15|5507.59|5507.59|0
1639498340000|2021-12-14 16:12:20|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1639498460000|2021-12-14 16:14:20|5511.15|5511.15|5507.59|5507.59|5511.15|5511.15|5507.59|5507.59|0
1639498480000|2021-12-14 16:14:40|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1639498500000|2021-12-14 16:15:00|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|5502.26|5502.26|0
1639498510000|2021-12-14 16:15:10|5502.26|5502.26|5504.04|5504.04|5505.81|5505.81|5502.26|5502.26|0
1639498520000|2021-12-14 16:15:20|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|0
1639498540000|2021-12-14 16:15:40|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1639498550000|2021-12-14 16:15:50|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|0
1639498560000|2021-12-14 16:16:00|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1639498570000|2021-12-14 16:16:10|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|5508.24|0
1639498580000|2021-12-14 16:16:20|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|0
1639498590000|2021-12-14 16:16:30|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1639498600000|2021-12-14 16:16:40|5511.15|5511.15|5511.8|5511.8|5511.8|5511.8|5511.15|5511.15|0
1639498610000|2021-12-14 16:16:50|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1639498620000|2021-12-14 16:17:00|5513.25|5513.25|5511.47|5511.47|5513.25|5513.25|5511.47|5511.47|0
1639498640000|2021-12-14 16:17:20|5513.25|5513.25|5511.47|5511.47|5513.25|5513.25|5511.47|5511.47|0
1639498680000|2021-12-14 16:18:00|5511.15|5511.15|5511.47|5511.47|5512.93|5512.93|5511.15|5511.15|0
1639498700000|2021-12-14 16:18:20|5515.03|5515.03|5513.25|5513.25|5515.03|5515.03|5513.25|5513.25|0
1639498730000|2021-12-14 16:18:50|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639498750000|2021-12-14 16:19:10|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|0
1639498760000|2021-12-14 16:19:20|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|0
1639498770000|2021-12-14 16:19:30|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|5511.47|0
1639498800000|2021-12-14 16:20:00|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|0
1639498810000|2021-12-14 16:20:10|5516.49|5516.49|5514.71|5514.71|5516.49|5516.49|5514.71|5514.71|0
1639498830000|2021-12-14 16:20:30|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|5515.03|0
1639498840000|2021-12-14 16:20:40|5516.81|5516.81|5517.46|5517.46|5517.46|5517.46|5516.81|5516.81|0
1639498860000|2021-12-14 16:21:00|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|0
1639498870000|2021-12-14 16:21:10|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|5517.46|0
1639498900000|2021-12-14 16:21:40|5521.01|5521.01|5521.01|5521.01|5521.01|5521.01|5521.01|5521.01|0
1639498930000|2021-12-14 16:22:10|5520.69|5520.69|5518.91|5518.91|5520.69|5520.69|5518.91|5518.91|0
1639498940000|2021-12-14 16:22:20|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639499000000|2021-12-14 16:23:20|5517.13|5517.13|5513.58|5513.58|5518.91|5518.91|5513.58|5513.58|0
1639499010000|2021-12-14 16:23:30|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639499040000|2021-12-14 16:24:00|5513.58|5513.58|5515.35|5515.35|5515.35|5515.35|5513.58|5513.58|0
1639499080000|2021-12-14 16:24:40|5513.58|5513.58|5515.35|5515.35|5515.35|5515.35|5513.58|5513.58|0
1639499090000|2021-12-14 16:24:50|5515.68|5515.68|5516|5516|5516|5516|5515.68|5515.68|0
1639499120000|2021-12-14 16:25:20|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639499150000|2021-12-14 16:25:50|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1639499160000|2021-12-14 16:26:00|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|5524.09|0
1639499170000|2021-12-14 16:26:10|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|0
1639499210000|2021-12-14 16:26:50|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|5521.99|0
1639499220000|2021-12-14 16:27:00|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|0
1639499270000|2021-12-14 16:27:50|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|0
1639499290000|2021-12-14 16:28:10|5525.54|5525.54|5523.76|5523.76|5525.54|5525.54|5523.76|5523.76|0
1639499300000|2021-12-14 16:28:20|5524.41|5524.41|5524.09|5524.09|5524.41|5524.41|5523.76|5523.76|0
1639499320000|2021-12-14 16:28:40|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|0
1639499340000|2021-12-14 16:29:00|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1639499350000|2021-12-14 16:29:10|5525.87|5525.87|5525.54|5525.54|5525.87|5525.87|5525.54|5525.54|0
1639499360000|2021-12-14 16:29:20|5521.99|5521.99|5521.99|5521.99|5523.76|5523.76|5521.99|5521.99|0
1639499370000|2021-12-14 16:29:30|5521.66|5521.66|5521.99|5521.99|5521.99|5521.99|5521.66|5521.66|0
1639499390000|2021-12-14 16:29:50|5521.01|5521.01|5519.24|5519.24|5521.01|5521.01|5519.24|5519.24|0
1639556100000|2021-12-15 08:15:00|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|0
1639556180000|2021-12-15 08:16:20|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|0
1639556220000|2021-12-15 08:17:00|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|0
1639556280000|2021-12-15 08:18:00|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|0
1639556440000|2021-12-15 08:20:40|5507.59|5507.59|5510.83|5510.83|5510.83|5510.83|5507.59|5507.59|0
1639556470000|2021-12-15 08:21:10|5510.18|5510.18|5510.18|5510.18|5510.18|5510.18|5510.18|5510.18|0
1639556480000|2021-12-15 08:21:20|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|5509.53|0
1639556540000|2021-12-15 08:22:20|5510.18|5510.18|5510.18|5510.18|5510.18|5510.18|5510.18|5510.18|0
1639556690000|2021-12-15 08:24:50|5507.59|5507.59|5507.27|5507.27|5507.59|5507.59|5507.27|5507.27|0
1639556710000|2021-12-15 08:25:10|5503.71|5503.71|5503.71|5503.71|5503.71|5503.71|5503.71|5503.71|0
1639556800000|2021-12-15 08:26:40|5504.04|5504.04|5504.68|5504.68|5504.68|5504.68|5504.04|5504.04|0
1639556840000|2021-12-15 08:27:20|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|0
1639556860000|2021-12-15 08:27:40|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|0
1639556900000|2021-12-15 08:28:20|5508.73|5508.73|5508.73|5508.73|5508.73|5508.73|5508.73|5508.73|0
1639557050000|2021-12-15 08:30:50|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|0
1639557120000|2021-12-15 08:32:00|5508.73|5508.73|5506.95|5506.95|5508.73|5508.73|5506.95|5506.95|0
1639557210000|2021-12-15 08:33:30|5505.17|5505.17|5505.17|5505.17|5505.17|5505.17|5505.17|5505.17|0
1639557220000|2021-12-15 08:33:40|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|5506.95|0
1639557270000|2021-12-15 08:34:30|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|5505.01|0
1639557400000|2021-12-15 08:36:40|5501.45|5501.45|5503.23|5503.23|5503.23|5503.23|5501.45|5501.45|0
1639557470000|2021-12-15 08:37:50|5501.45|5501.45|5499.67|5499.67|5501.45|5501.45|5499.67|5499.67|0
1639557500000|2021-12-15 08:38:20|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|0
1639557560000|2021-12-15 08:39:20|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|0
1639557570000|2021-12-15 08:39:30|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|0
1639557590000|2021-12-15 08:39:50|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|0
1639557610000|2021-12-15 08:40:10|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|0
1639557630000|2021-12-15 08:40:30|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|0
1639557660000|2021-12-15 08:41:00|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|0
1639557690000|2021-12-15 08:41:30|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|5505.33|0
1639557700000|2021-12-15 08:41:40|5508.89|5508.89|5510.67|5510.67|5510.67|5510.67|5508.89|5508.89|0
1639557710000|2021-12-15 08:41:50|5516|5516|5517.78|5517.78|5519.56|5519.56|5516|5516|0
1639557780000|2021-12-15 08:43:00|5516|5516|5516|5516|5516|5516|5516|5516|0
1639557830000|2021-12-15 08:43:50|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639557840000|2021-12-15 08:44:00|5519.88|5519.88|5523.44|5523.44|5523.44|5523.44|5519.88|5519.88|0
1639557900000|2021-12-15 08:45:00|5516.33|5516.33|5519.88|5519.88|5519.88|5519.88|5516.33|5516.33|0
1639557920000|2021-12-15 08:45:20|5518.27|5518.27|5518.27|5518.27|5518.27|5518.27|5518.27|5518.27|0
1639557960000|2021-12-15 08:46:00|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|0
1639558040000|2021-12-15 08:47:20|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|5521.82|0
1639558080000|2021-12-15 08:48:00|5520.04|5520.04|5519.07|5519.07|5520.04|5520.04|5519.07|5519.07|0
1639558150000|2021-12-15 08:49:10|5520.85|5520.85|5520.85|5520.85|5520.85|5520.85|5520.85|5520.85|0
1639558220000|2021-12-15 08:50:20|5521.18|5521.18|5523.12|5523.12|5523.12|5523.12|5521.18|5521.18|0
1639558230000|2021-12-15 08:50:30|5524.9|5524.9|5521.34|5521.34|5524.9|5524.9|5521.34|5521.34|0
1639558240000|2021-12-15 08:50:40|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639558270000|2021-12-15 08:51:10|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639558290000|2021-12-15 08:51:30|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1639558320000|2021-12-15 08:52:00|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639558380000|2021-12-15 08:53:00|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639558460000|2021-12-15 08:54:20|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639558490000|2021-12-15 08:54:50|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639558510000|2021-12-15 08:55:10|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639558590000|2021-12-15 08:56:30|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639558640000|2021-12-15 08:57:20|5519.56|5519.56|5521.34|5521.34|5521.34|5521.34|5519.56|5519.56|0
1639558670000|2021-12-15 08:57:50|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639558710000|2021-12-15 08:58:30|5516|5516|5519.56|5519.56|5519.56|5519.56|5516|5516|0
1639558770000|2021-12-15 08:59:30|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1639558790000|2021-12-15 08:59:50|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639558800000|2021-12-15 09:00:00|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639558820000|2021-12-15 09:00:20|5518.27|5518.27|5518.59|5518.59|5518.59|5518.59|5518.27|5518.27|0
1639558870000|2021-12-15 09:01:10|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|5520.37|0
1639558990000|2021-12-15 09:03:10|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1639559050000|2021-12-15 09:04:10|5516.81|5516.81|5518.59|5518.59|5518.59|5518.59|5516.81|5516.81|0
1639559080000|2021-12-15 09:04:40|5518.91|5518.91|5519.56|5519.56|5519.56|5519.56|5518.91|5518.91|0
1639559130000|2021-12-15 09:05:30|5521.34|5521.34|5519.56|5519.56|5521.34|5521.34|5519.56|5519.56|0
1639559140000|2021-12-15 09:05:40|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639559170000|2021-12-15 09:06:10|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639559290000|2021-12-15 09:08:10|5518.59|5518.59|5519.56|5519.56|5519.56|5519.56|5518.59|5518.59|0
1639559390000|2021-12-15 09:09:50|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639559400000|2021-12-15 09:10:00|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1639559440000|2021-12-15 09:10:40|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|5524.9|0
1639559470000|2021-12-15 09:11:10|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639559500000|2021-12-15 09:11:40|5517.78|5517.78|5521.34|5521.34|5521.34|5521.34|5517.78|5517.78|0
1639559660000|2021-12-15 09:14:20|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1639559730000|2021-12-15 09:15:30|5524.09|5524.09|5522.31|5522.31|5524.09|5524.09|5522.31|5522.31|0
1639559800000|2021-12-15 09:16:40|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|0
1639559930000|2021-12-15 09:18:50|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|5520.21|0
1639559940000|2021-12-15 09:19:00|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|5518.91|0
1639560000000|2021-12-15 09:20:00|5518.27|5518.27|5518.27|5518.27|5518.27|5518.27|5518.27|5518.27|0
1639560240000|2021-12-15 09:24:00|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639560260000|2021-12-15 09:24:20|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|5521.34|0
1639560330000|2021-12-15 09:25:30|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|5519.56|0
1639560380000|2021-12-15 09:26:20|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1639560400000|2021-12-15 09:26:40|5508.89|5508.89|5507.11|5507.11|5508.89|5508.89|5507.11|5507.11|0
1639560420000|2021-12-15 09:27:00|5505.33|5505.33|5503.55|5503.55|5505.33|5505.33|5503.55|5503.55|0
1639560430000|2021-12-15 09:27:10|5499.99|5499.99|5501.77|5501.77|5501.77|5501.77|5499.99|5499.99|0
1639560440000|2021-12-15 09:27:20|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|0
1639560800000|2021-12-15 09:33:20|5505.33|5505.33|5503.55|5503.55|5505.33|5505.33|5503.55|5503.55|0
1639560810000|2021-12-15 09:33:30|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|0
1639560820000|2021-12-15 09:33:40|5500.48|5500.48|5500.15|5500.15|5500.48|5500.48|5500.15|5500.15|0
1639560830000|2021-12-15 09:33:50|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|0
1639560840000|2021-12-15 09:34:00|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|0
1639560970000|2021-12-15 09:36:10|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|0
1639561190000|2021-12-15 09:39:50|5501.77|5501.77|5499.99|5499.99|5501.77|5501.77|5499.99|5499.99|0
1639561220000|2021-12-15 09:40:20|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|5498.22|0
1639561320000|2021-12-15 09:42:00|5499.99|5499.99|5503.55|5503.55|5503.55|5503.55|5499.99|5499.99|0
1639561360000|2021-12-15 09:42:40|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|0
1639561370000|2021-12-15 09:42:50|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|0
1639561400000|2021-12-15 09:43:20|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|0
1639561450000|2021-12-15 09:44:10|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|0
1639561630000|2021-12-15 09:47:10|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|0
1639561820000|2021-12-15 09:50:20|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|5501.45|0
1639561900000|2021-12-15 09:51:40|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|0
1639561910000|2021-12-15 09:51:50|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|0
1639562020000|2021-12-15 09:53:40|5500.64|5500.64|5500.64|5500.64|5500.64|5500.64|5500.64|5500.64|0
1639562190000|2021-12-15 09:56:30|5502.74|5502.74|5504.52|5504.52|5504.52|5504.52|5502.74|5502.74|0
1639562220000|2021-12-15 09:57:00|5504.85|5504.85|5504.85|5504.85|5504.85|5504.85|5504.85|5504.85|0
1639562330000|2021-12-15 09:58:50|5503.07|5503.07|5501.29|5501.29|5503.07|5503.07|5501.29|5501.29|0
1639562440000|2021-12-15 10:00:40|5499.51|5499.51|5501.29|5501.29|5501.29|5501.29|5499.51|5499.51|0
1639562580000|2021-12-15 10:03:00|5500.64|5500.64|5500.64|5500.64|5500.64|5500.64|5500.64|5500.64|0
1639562590000|2021-12-15 10:03:10|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|0
1639562640000|2021-12-15 10:04:00|5501.77|5501.77|5501.45|5501.45|5501.77|5501.77|5501.45|5501.45|0
1639562730000|2021-12-15 10:05:30|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|5499.67|0
1639562810000|2021-12-15 10:06:50|5497.89|5497.89|5499.67|5499.67|5499.67|5499.67|5497.89|5497.89|0
1639562830000|2021-12-15 10:07:10|5499.99|5499.99|5499.99|5499.99|5499.99|5499.99|5499.99|5499.99|0
1639562880000|2021-12-15 10:08:00|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|5501.77|0
1639563300000|2021-12-15 10:15:00|5503.55|5503.55|5501.77|5501.77|5503.55|5503.55|5501.77|5501.77|0
1639563410000|2021-12-15 10:16:50|5501.13|5501.13|5501.13|5501.13|5501.13|5501.13|5501.13|5501.13|0
1639563420000|2021-12-15 10:17:00|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|5500.8|0
1639563700000|2021-12-15 10:21:40|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|5500.48|0
1639563720000|2021-12-15 10:22:00|5499.18|5499.18|5499.18|5499.18|5499.18|5499.18|5499.18|5499.18|0
1639564020000|2021-12-15 10:27:00|5497.89|5497.89|5497.89|5497.89|5497.89|5497.89|5497.89|5497.89|0
1639564270000|2021-12-15 10:31:10|5495.62|5495.62|5495.62|5495.62|5495.62|5495.62|5495.62|5495.62|0
1639564340000|2021-12-15 10:32:20|5492.06|5492.06|5495.62|5495.62|5495.62|5495.62|5492.06|5492.06|0
1639564380000|2021-12-15 10:33:00|5496.59|5496.59|5496.59|5496.59|5496.59|5496.59|5496.59|5496.59|0
1639564660000|2021-12-15 10:37:40|5494.97|5494.97|5493.2|5493.2|5494.97|5494.97|5493.2|5493.2|0
1639564900000|2021-12-15 10:41:40|5491.42|5491.42|5491.42|5491.42|5491.42|5491.42|5491.42|5491.42|0
1639564970000|2021-12-15 10:42:50|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|0
1639565100000|2021-12-15 10:45:00|5487.37|5487.37|5487.37|5487.37|5487.37|5487.37|5487.37|5487.37|0
1639565120000|2021-12-15 10:45:20|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|0
1639565190000|2021-12-15 10:46:30|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|0
1639565220000|2021-12-15 10:47:00|5486.24|5486.24|5486.24|5486.24|5486.24|5486.24|5486.24|5486.24|0
1639565320000|2021-12-15 10:48:40|5485.27|5485.27|5485.27|5485.27|5485.27|5485.27|5485.27|5485.27|0
1639565470000|2021-12-15 10:51:10|5484.62|5484.62|5477.5|5477.5|5484.62|5484.62|5477.5|5477.5|0
1639565980000|2021-12-15 10:59:40|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|5479.28|0
1639566010000|2021-12-15 11:00:10|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|0
1639566040000|2021-12-15 11:00:40|5482.03|5482.03|5483.81|5483.81|5483.81|5483.81|5482.03|5482.03|0
1639566070000|2021-12-15 11:01:10|5482.03|5482.03|5483.81|5483.81|5483.81|5483.81|5482.03|5482.03|0
1639566120000|2021-12-15 11:02:00|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|0
1639566260000|2021-12-15 11:04:20|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|0
1639566280000|2021-12-15 11:04:40|5483.16|5483.16|5481.39|5481.39|5483.16|5483.16|5481.39|5481.39|0
1639566340000|2021-12-15 11:05:40|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|5479.61|0
1639566580000|2021-12-15 11:09:40|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|5481.39|0
1639566600000|2021-12-15 11:10:00|5482.36|5482.36|5483|5483|5483|5483|5482.36|5482.36|0
1639566890000|2021-12-15 11:14:50|5479.45|5479.45|5479.45|5479.45|5479.45|5479.45|5479.45|5479.45|0
1639566980000|2021-12-15 11:16:20|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|0
1639566990000|2021-12-15 11:16:30|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|0
1639567080000|2021-12-15 11:18:00|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|0
1639567150000|2021-12-15 11:19:10|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|0
1639567240000|2021-12-15 11:20:40|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|0
1639567340000|2021-12-15 11:22:20|5478.48|5478.48|5479.45|5479.45|5479.45|5479.45|5478.48|5478.48|0
1639567460000|2021-12-15 11:24:20|5480.09|5480.09|5479.77|5479.77|5480.09|5480.09|5479.77|5479.77|0
1639567490000|2021-12-15 11:24:50|5483.33|5483.33|5484.3|5484.3|5484.3|5484.3|5483.33|5483.33|0
1639567500000|2021-12-15 11:25:00|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|0
1639567600000|2021-12-15 11:26:40|5486.08|5486.08|5484.3|5484.3|5486.08|5486.08|5484.3|5484.3|0
1639567610000|2021-12-15 11:26:50|5483.98|5483.98|5483.65|5483.65|5483.98|5483.98|5483.65|5483.65|0
1639567780000|2021-12-15 11:29:40|5481.87|5481.87|5481.87|5481.87|5481.87|5481.87|5481.87|5481.87|0
1639567970000|2021-12-15 11:32:50|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|5480.09|0
1639568010000|2021-12-15 11:33:30|5481.87|5481.87|5480.09|5480.09|5481.87|5481.87|5480.09|5480.09|0
1639568050000|2021-12-15 11:34:10|5478.48|5478.48|5478.48|5478.48|5478.48|5478.48|5478.48|5478.48|0
1639568290000|2021-12-15 11:38:10|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|5482.03|0
1639568480000|2021-12-15 11:41:20|5483.81|5483.81|5482.03|5482.03|5483.81|5483.81|5482.03|5482.03|0
1639568490000|2021-12-15 11:41:30|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|5480.25|0
1639568550000|2021-12-15 11:42:30|5478.48|5478.48|5478.48|5478.48|5478.48|5478.48|5478.48|5478.48|0
1639568710000|2021-12-15 11:45:10|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|5476.7|0
1639568900000|2021-12-15 11:48:20|5477.99|5477.99|5478.64|5478.64|5478.64|5478.64|5477.99|5477.99|0
1639568980000|2021-12-15 11:49:40|5482.2|5482.2|5482.2|5482.2|5482.2|5482.2|5482.2|5482.2|0
1639569180000|2021-12-15 11:53:00|5481.87|5481.87|5482.84|5482.84|5482.84|5482.84|5481.87|5481.87|0
1639569220000|2021-12-15 11:53:40|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|5481.07|0
1639569310000|2021-12-15 11:55:10|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|0
1639569370000|2021-12-15 11:56:10|5483.82|5483.82|5483.82|5483.82|5483.82|5483.82|5483.82|5483.82|0
1639569460000|2021-12-15 11:57:40|5485.59|5485.59|5485.59|5485.59|5485.59|5485.59|5485.59|5485.59|0
1639569490000|2021-12-15 11:58:10|5483.65|5483.65|5483.65|5483.65|5483.65|5483.65|5483.65|5483.65|0
1639569600000|2021-12-15 12:00:00|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|0
1639569650000|2021-12-15 12:00:50|5483.98|5483.98|5483.65|5483.65|5483.98|5483.98|5483.65|5483.65|0
1639569660000|2021-12-15 12:01:00|5481.39|5481.39|5480.41|5480.41|5481.39|5481.39|5480.41|5480.41|0
1639569700000|2021-12-15 12:01:40|5477.18|5477.18|5477.18|5477.18|5477.18|5477.18|5476.85|5476.85|0
1639569710000|2021-12-15 12:01:50|5476.53|5476.53|5476.53|5476.53|5476.53|5476.53|5476.53|5476.53|0
1639569720000|2021-12-15 12:02:00|5477.18|5477.18|5480.41|5480.41|5480.41|5480.41|5477.18|5477.18|0
1639569750000|2021-12-15 12:02:30|5482.19|5482.19|5482.19|5482.19|5482.19|5482.19|5482.19|5482.19|0
1639569760000|2021-12-15 12:02:40|5482.52|5482.52|5483.16|5483.16|5483.16|5483.16|5482.52|5482.52|0
1639569800000|2021-12-15 12:03:20|5484.46|5484.46|5484.46|5484.46|5484.46|5484.46|5484.46|5484.46|0
1639569810000|2021-12-15 12:03:30|5482.68|5482.68|5480.9|5480.9|5482.68|5482.68|5480.9|5480.9|0
1639569880000|2021-12-15 12:04:40|5478.96|5478.96|5477.18|5477.18|5478.96|5478.96|5477.18|5477.18|0
1639569900000|2021-12-15 12:05:00|5475.56|5475.56|5475.56|5475.56|5475.56|5475.56|5475.56|5475.56|0
1639570010000|2021-12-15 12:06:50|5474.59|5474.59|5473.62|5473.62|5474.59|5474.59|5473.3|5473.3|0
1639570050000|2021-12-15 12:07:30|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|5472.97|0
1639570060000|2021-12-15 12:07:40|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|0
1639570100000|2021-12-15 12:08:20|5473.78|5473.78|5474.43|5474.43|5474.43|5474.43|5473.78|5473.78|0
1639570110000|2021-12-15 12:08:30|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|5474.75|0
1639570410000|2021-12-15 12:13:30|5477.66|5477.66|5479.61|5479.61|5479.61|5479.61|5477.66|5477.66|0
1639570590000|2021-12-15 12:16:30|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|5481.23|0
1639570600000|2021-12-15 12:16:40|5483|5483|5484.78|5484.78|5484.78|5484.78|5483|5483|0
1639570620000|2021-12-15 12:17:00|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|0
1639570630000|2021-12-15 12:17:10|5487.05|5487.05|5487.05|5487.05|5487.05|5487.05|5487.05|5487.05|0
1639570640000|2021-12-15 12:17:20|5487.37|5487.37|5487.37|5487.37|5487.37|5487.37|5487.37|5487.37|0
1639570680000|2021-12-15 12:18:00|5487.05|5487.05|5487.05|5487.05|5487.05|5487.05|5487.05|5487.05|0
1639570720000|2021-12-15 12:18:40|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|0
1639570770000|2021-12-15 12:19:30|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|0
1639570790000|2021-12-15 12:19:50|5483.33|5483.33|5483.33|5483.33|5483.33|5483.33|5483.33|5483.33|0
1639570820000|2021-12-15 12:20:20|5481.55|5481.55|5483.33|5483.33|5483.33|5483.33|5481.55|5481.55|0
1639570830000|2021-12-15 12:20:30|5482.36|5482.36|5482.36|5482.36|5482.36|5482.36|5482.36|5482.36|0
1639570940000|2021-12-15 12:22:20|5484.3|5484.3|5484.3|5484.3|5484.3|5484.3|5484.3|5484.3|0
1639571120000|2021-12-15 12:25:20|5486.24|5486.24|5486.24|5486.24|5486.24|5486.24|5486.24|5486.24|0
1639571130000|2021-12-15 12:25:30|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|0
1639571160000|2021-12-15 12:26:00|5484.14|5484.14|5484.14|5484.14|5484.14|5484.14|5484.14|5484.14|0
1639571220000|2021-12-15 12:27:00|5487.7|5487.7|5487.7|5487.7|5487.7|5487.7|5487.7|5487.7|0
1639571240000|2021-12-15 12:27:20|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|0
1639571270000|2021-12-15 12:27:50|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|5488.18|0
1639571400000|2021-12-15 12:30:00|5489.96|5489.96|5491.74|5491.74|5491.74|5491.74|5489.96|5489.96|0
1639571570000|2021-12-15 12:32:50|5494|5494|5494|5494|5494|5494|5494|5494|0
1639571690000|2021-12-15 12:34:50|5495.78|5495.78|5495.78|5495.78|5495.78|5495.78|5495.78|5495.78|0
1639571700000|2021-12-15 12:35:00|5495.46|5495.46|5495.46|5495.46|5495.46|5495.46|5495.46|5495.46|0
1639571800000|2021-12-15 12:36:40|5496.75|5496.75|5496.75|5496.75|5496.75|5496.75|5496.75|5496.75|0
1639571820000|2021-12-15 12:37:00|5494.97|5494.97|5494.97|5494.97|5494.97|5494.97|5494.97|5494.97|0
1639571830000|2021-12-15 12:37:10|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|5494.33|0
1639571840000|2021-12-15 12:37:20|5493.36|5493.36|5492.38|5492.38|5493.36|5493.36|5492.38|5492.38|0
1639571850000|2021-12-15 12:37:30|5490.61|5490.61|5487.05|5487.05|5490.61|5490.61|5487.05|5487.05|0
1639571870000|2021-12-15 12:37:50|5483.49|5483.49|5483.49|5483.49|5483.49|5483.49|5483.49|5483.49|0
1639571960000|2021-12-15 12:39:20|5487.05|5487.05|5488.83|5488.83|5488.83|5488.83|5487.05|5487.05|0
1639571970000|2021-12-15 12:39:30|5490.61|5490.61|5488.83|5488.83|5490.61|5490.61|5488.83|5488.83|0
1639572130000|2021-12-15 12:42:10|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|0
1639572140000|2021-12-15 12:42:20|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|5487.53|0
1639572220000|2021-12-15 12:43:40|5489.31|5489.31|5487.53|5487.53|5489.31|5489.31|5487.53|5487.53|0
1639572540000|2021-12-15 12:49:00|5485.75|5485.75|5485.75|5485.75|5485.75|5485.75|5485.75|5485.75|0
1639572690000|2021-12-15 12:51:30|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|5485.11|0
1639572770000|2021-12-15 12:52:50|5488.66|5488.66|5490.44|5490.44|5490.44|5490.44|5488.66|5488.66|0
1639572880000|2021-12-15 12:54:40|5494|5494|5494|5494|5494|5494|5494|5494|0
1639572890000|2021-12-15 12:54:50|5494.65|5494.65|5494.97|5494.97|5494.97|5494.97|5494.65|5494.65|0
1639572910000|2021-12-15 12:55:10|5496.75|5496.75|5496.75|5496.75|5496.75|5496.75|5496.75|5496.75|0
1639572980000|2021-12-15 12:56:20|5494.97|5494.97|5494.97|5494.97|5494.97|5494.97|5494.97|5494.97|0
1639573180000|2021-12-15 12:59:40|5493.19|5493.19|5493.19|5493.19|5493.19|5493.19|5493.19|5493.19|0
1639573260000|2021-12-15 13:01:00|5492.22|5492.22|5491.57|5491.57|5492.22|5492.22|5491.57|5491.57|0
1639573520000|2021-12-15 13:05:20|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|5490.93|0
1639573570000|2021-12-15 13:06:10|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|5490.6|0
1639573680000|2021-12-15 13:08:00|5489.31|5489.31|5489.31|5489.31|5489.31|5489.31|5489.31|5489.31|0
1639573700000|2021-12-15 13:08:20|5489.96|5489.96|5490.6|5490.6|5490.6|5490.6|5489.96|5489.96|0
1639573810000|2021-12-15 13:10:10|5489.31|5489.31|5489.31|5489.31|5489.31|5489.31|5489.31|5489.31|0
1639574130000|2021-12-15 13:15:30|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|5487.69|0
1639574190000|2021-12-15 13:16:30|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|5489.47|0
1639574270000|2021-12-15 13:17:50|5491.25|5491.25|5491.25|5491.25|5491.25|5491.25|5491.25|5491.25|0
1639574320000|2021-12-15 13:18:40|5490.92|5490.92|5490.92|5490.92|5490.92|5490.92|5490.92|5490.92|0
1639574420000|2021-12-15 13:20:20|5491.89|5491.89|5491.89|5491.89|5491.89|5491.89|5491.89|5491.89|0
1639574530000|2021-12-15 13:22:10|5497.23|5497.23|5497.23|5497.23|5497.23|5497.23|5497.23|5497.23|0
1639574540000|2021-12-15 13:22:20|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|0
1639574550000|2021-12-15 13:22:30|5499.33|5499.33|5499.33|5499.33|5499.33|5499.33|5499.33|5499.33|0
1639574580000|2021-12-15 13:23:00|5497.55|5497.55|5497.55|5497.55|5497.55|5497.55|5495.78|5495.78|0
1639574620000|2021-12-15 13:23:40|5496.26|5496.26|5496.26|5496.26|5496.26|5496.26|5496.26|5496.26|0
1639574650000|2021-12-15 13:24:10|5498.04|5498.04|5498.04|5498.04|5498.04|5498.04|5498.04|5498.04|0
1639574730000|2021-12-15 13:25:30|5499.82|5499.82|5499.82|5499.82|5499.82|5499.82|5499.82|5499.82|0
1639574780000|2021-12-15 13:26:20|5498.04|5498.04|5498.04|5498.04|5498.04|5498.04|5498.04|5498.04|0
1639574800000|2021-12-15 13:26:40|5497.07|5497.07|5497.07|5497.07|5497.07|5497.07|5497.07|5497.07|0
1639574920000|2021-12-15 13:28:40|5498.36|5498.36|5498.36|5498.36|5498.36|5498.36|5498.36|5498.36|0
1639574990000|2021-12-15 13:29:50|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|0
1639575000000|2021-12-15 13:30:00|5502.57|5502.57|5502.57|5502.57|5502.57|5502.57|5502.57|5502.57|0
1639575020000|2021-12-15 13:30:20|5503.54|5503.54|5503.54|5503.54|5503.54|5503.54|5503.54|5503.54|0
1639575110000|2021-12-15 13:31:50|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|5508.87|0
1639575210000|2021-12-15 13:33:30|5509.52|5509.52|5510.17|5510.17|5510.17|5510.17|5509.52|5509.52|0
1639575260000|2021-12-15 13:34:20|5506.61|5506.61|5506.61|5506.61|5506.61|5506.61|5506.61|5506.61|0
1639575270000|2021-12-15 13:34:30|5504.83|5504.83|5504.83|5504.83|5504.83|5504.83|5504.83|5504.83|0
1639575290000|2021-12-15 13:34:50|5504.19|5504.19|5505.96|5505.96|5505.96|5505.96|5504.19|5504.19|0
1639575350000|2021-12-15 13:35:50|5507.74|5507.74|5507.74|5507.74|5507.74|5507.74|5507.74|5507.74|0
1639575450000|2021-12-15 13:37:30|5508.39|5508.39|5508.39|5508.39|5508.39|5508.39|5508.39|5508.39|0
1639575480000|2021-12-15 13:38:00|5507.74|5507.74|5507.74|5507.74|5507.74|5507.74|5507.74|5507.74|0
1639575490000|2021-12-15 13:38:10|5505.96|5505.96|5505.96|5505.96|5505.96|5505.96|5505.96|5505.96|0
1639575510000|2021-12-15 13:38:30|5507.74|5507.74|5507.74|5507.74|5507.74|5507.74|5507.74|5507.74|0
1639575540000|2021-12-15 13:39:00|5509.52|5509.52|5509.52|5509.52|5509.52|5509.52|5509.52|5509.52|0
1639575680000|2021-12-15 13:41:20|5508.55|5508.55|5509.52|5509.52|5509.52|5509.52|5508.55|5508.55|0
1639575780000|2021-12-15 13:43:00|5510.17|5510.17|5510.17|5510.17|5510.17|5510.17|5510.17|5510.17|0
1639575910000|2021-12-15 13:45:10|5511.95|5511.95|5510.17|5510.17|5511.95|5511.95|5510.17|5510.17|0
1639575980000|2021-12-15 13:46:20|5509.52|5509.52|5509.52|5509.52|5509.52|5509.52|5509.52|5509.52|0
1639576080000|2021-12-15 13:48:00|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|5508.23|0
1639576090000|2021-12-15 13:48:10|5506.45|5506.45|5502.89|5502.89|5506.45|5506.45|5502.89|5502.89|0
1639576200000|2021-12-15 13:50:00|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|5502.24|0
1639576230000|2021-12-15 13:50:30|5502.89|5502.89|5502.89|5502.89|5502.89|5502.89|5502.89|5502.89|0
1639576250000|2021-12-15 13:50:50|5499.33|5499.33|5499.33|5499.33|5499.33|5499.33|5499.33|5499.33|0
1639576280000|2021-12-15 13:51:20|5499.98|5499.98|5499.66|5499.66|5499.98|5499.98|5499.66|5499.66|0
1639576290000|2021-12-15 13:51:30|5500.95|5500.95|5500.95|5500.95|5500.95|5500.95|5500.95|5500.95|0
1639576310000|2021-12-15 13:51:50|5504.51|5504.51|5504.51|5504.51|5504.51|5504.51|5504.51|5504.51|0
1639576320000|2021-12-15 13:52:00|5504.19|5504.19|5503.86|5503.86|5504.19|5504.19|5503.86|5503.86|0
1639576400000|2021-12-15 13:53:20|5503.54|5503.54|5503.54|5503.54|5503.54|5503.54|5503.54|5503.54|0
1639576460000|2021-12-15 13:54:20|5504.51|5504.51|5504.51|5504.51|5504.51|5504.51|5504.51|5504.51|0
1639576500000|2021-12-15 13:55:00|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|5506.29|0
1639576530000|2021-12-15 13:55:30|5506.94|5506.94|5506.94|5506.94|5506.94|5506.94|5506.94|5506.94|0
1639576720000|2021-12-15 13:58:40|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|5508.88|0
1639576790000|2021-12-15 13:59:50|5511.14|5511.14|5508.07|5508.07|5511.14|5511.14|5508.07|5508.07|0
1639576830000|2021-12-15 14:00:30|5509.85|5509.85|5509.85|5509.85|5509.85|5509.85|5509.85|5509.85|0
1639576900000|2021-12-15 14:01:40|5509.2|5509.2|5508.55|5508.55|5509.52|5509.52|5508.55|5508.55|0
1639577000000|2021-12-15 14:03:20|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|0
1639577050000|2021-12-15 14:04:10|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|0
1639577140000|2021-12-15 14:05:40|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|0
1639577220000|2021-12-15 14:07:00|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|0
1639577400000|2021-12-15 14:10:00|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|0
1639577410000|2021-12-15 14:10:10|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|0
1639577520000|2021-12-15 14:12:00|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|5510.01|0
1639577700000|2021-12-15 14:15:00|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|0
1639577820000|2021-12-15 14:17:00|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|5513.41|0
1639577880000|2021-12-15 14:18:00|5512.43|5512.43|5508.88|5508.88|5512.43|5512.43|5508.88|5508.88|0
1639577890000|2021-12-15 14:18:10|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|5510.66|0
1639577950000|2021-12-15 14:19:10|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|5512.43|0
1639577990000|2021-12-15 14:19:50|5512.11|5512.11|5508.55|5508.55|5512.11|5512.11|5508.55|5508.55|0
1639578010000|2021-12-15 14:20:10|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|0
1639578070000|2021-12-15 14:21:10|5510.66|5510.66|5510.98|5510.98|5510.98|5510.98|5510.66|5510.66|0
1639578150000|2021-12-15 14:22:30|5511.3|5511.3|5511.3|5511.3|5511.3|5511.3|5511.3|5511.3|0
1639578230000|2021-12-15 14:23:50|5511.63|5511.63|5511.95|5511.95|5511.95|5511.95|5511.63|5511.63|0
1639578240000|2021-12-15 14:24:00|5511.3|5511.3|5511.3|5511.3|5511.3|5511.3|5511.3|5511.3|0
1639578250000|2021-12-15 14:24:10|5510.66|5510.66|5510.33|5510.33|5510.66|5510.66|5510.33|5510.33|0
1639578300000|2021-12-15 14:25:00|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|0
1639578310000|2021-12-15 14:25:10|5513.89|5513.89|5514.54|5514.54|5514.54|5514.54|5513.89|5513.89|0
1639578370000|2021-12-15 14:26:10|5512.76|5512.76|5514.54|5514.54|5514.54|5514.54|5512.76|5512.76|0
1639578400000|2021-12-15 14:26:40|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|5512.76|0
1639578510000|2021-12-15 14:28:30|5510.98|5510.98|5508.55|5508.55|5510.98|5510.98|5508.55|5508.55|0
1639578550000|2021-12-15 14:29:10|5510.33|5510.33|5510.98|5510.98|5510.98|5510.98|5510.33|5510.33|0
1639578600000|2021-12-15 14:30:00|5509.2|5509.2|5502.41|5502.41|5509.2|5509.2|5502.09|5502.09|0
1639578610000|2021-12-15 14:30:10|5502.73|5502.73|5508.07|5508.07|5508.07|5508.07|5502.73|5502.73|0
1639578620000|2021-12-15 14:30:20|5506.29|5506.29|5505.64|5505.64|5506.29|5506.29|5505.64|5505.64|0
1639578640000|2021-12-15 14:30:40|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|5503.86|0
1639578660000|2021-12-15 14:31:00|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|5505.64|0
1639578680000|2021-12-15 14:31:20|5503.86|5503.86|5500.31|5500.31|5503.86|5503.86|5496.75|5496.75|0
1639578700000|2021-12-15 14:31:40|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|5499.01|0
1639578720000|2021-12-15 14:32:00|5497.23|5497.23|5495.46|5495.46|5497.23|5497.23|5495.46|5495.46|0
1639578730000|2021-12-15 14:32:10|5497.23|5497.23|5495.46|5495.46|5497.23|5497.23|5495.46|5495.46|0
1639578780000|2021-12-15 14:33:00|5493.68|5493.68|5493.68|5493.68|5495.46|5495.46|5493.68|5493.68|0
1639578790000|2021-12-15 14:33:10|5495.46|5495.46|5495.46|5495.46|5495.46|5495.46|5495.46|5495.46|0
1639578800000|2021-12-15 14:33:20|5494.81|5494.81|5494.81|5494.81|5494.81|5494.81|5494.81|5494.81|0
1639578850000|2021-12-15 14:34:10|5493.03|5493.03|5489.47|5489.47|5493.03|5493.03|5489.47|5489.47|0
1639578860000|2021-12-15 14:34:20|5487.69|5487.69|5489.47|5489.47|5489.47|5489.47|5487.69|5487.69|0
1639578890000|2021-12-15 14:34:50|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|5489.15|0
1639578910000|2021-12-15 14:35:10|5487.37|5487.37|5485.59|5485.59|5487.37|5487.37|5485.59|5485.59|0
1639578930000|2021-12-15 14:35:30|5486.89|5486.89|5494.32|5494.32|5494.32|5494.32|5486.89|5486.89|0
1639579010000|2021-12-15 14:36:50|5492.55|5492.55|5492.55|5492.55|5492.55|5492.55|5492.55|5492.55|0
1639579020000|2021-12-15 14:37:00|5488.99|5488.99|5487.21|5487.21|5488.99|5488.99|5487.21|5487.21|0
1639579030000|2021-12-15 14:37:10|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|0
1639579040000|2021-12-15 14:37:20|5486.08|5486.08|5487.86|5487.86|5487.86|5487.86|5486.08|5486.08|0
1639579100000|2021-12-15 14:38:20|5489.64|5489.64|5488.5|5488.5|5493.19|5493.19|5487.86|5487.86|0
1639579130000|2021-12-15 14:38:50|5484.95|5484.95|5486.73|5486.73|5486.73|5486.73|5484.95|5484.95|0
1639579140000|2021-12-15 14:39:00|5484.95|5484.95|5484.95|5484.95|5484.95|5484.95|5484.95|5484.95|0
1639579150000|2021-12-15 14:39:10|5485.27|5485.27|5485.27|5485.27|5485.27|5485.27|5485.27|5485.27|0
1639579200000|2021-12-15 14:40:00|5483.49|5483.49|5479.93|5479.93|5483.49|5483.49|5479.93|5479.93|0
1639579210000|2021-12-15 14:40:10|5483.49|5483.49|5483.49|5483.49|5483.49|5483.49|5483.49|5483.49|0
1639579240000|2021-12-15 14:40:40|5481.71|5481.71|5479.29|5479.29|5481.71|5481.71|5479.29|5479.29|0
1639579250000|2021-12-15 14:40:50|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|5482.84|0
1639579260000|2021-12-15 14:41:00|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|0
1639579320000|2021-12-15 14:42:00|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|5486.4|0
1639579330000|2021-12-15 14:42:10|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|5484.62|0
1639579340000|2021-12-15 14:42:20|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|5485.92|0
1639579360000|2021-12-15 14:42:40|5484.14|5484.14|5482.36|5482.36|5485.92|5485.92|5482.36|5482.36|0
1639579380000|2021-12-15 14:43:00|5485.92|5485.92|5489.47|5489.47|5489.47|5489.47|5485.92|5485.92|0
1639579430000|2021-12-15 14:43:50|5487.7|5487.7|5485.92|5485.92|5487.7|5487.7|5485.92|5485.92|0
1639579440000|2021-12-15 14:44:00|5487.7|5487.7|5485.92|5485.92|5487.7|5487.7|5485.92|5485.92|0
1639579490000|2021-12-15 14:44:50|5489.47|5489.47|5490.45|5490.45|5490.45|5490.45|5489.47|5489.47|0
1639579500000|2021-12-15 14:45:00|5492.22|5492.22|5485.11|5485.11|5492.22|5492.22|5485.11|5485.11|0
1639579510000|2021-12-15 14:45:10|5484.79|5484.79|5484.79|5484.79|5484.79|5484.79|5484.79|5484.79|0
1639579550000|2021-12-15 14:45:50|5486.56|5486.56|5484.79|5484.79|5486.56|5486.56|5484.79|5484.79|0
1639579560000|2021-12-15 14:46:00|5488.34|5488.34|5486.56|5486.56|5488.34|5488.34|5486.56|5486.56|0
1639579580000|2021-12-15 14:46:20|5490.12|5490.12|5490.77|5490.77|5490.77|5490.77|5490.12|5490.12|0
1639579610000|2021-12-15 14:46:50|5488.99|5488.99|5488.99|5488.99|5490.77|5490.77|5488.99|5488.99|0
1639579650000|2021-12-15 14:47:30|5490.77|5490.77|5488.99|5488.99|5490.77|5490.77|5488.99|5488.99|0
1639579660000|2021-12-15 14:47:40|5489.31|5489.31|5488.67|5488.67|5489.31|5489.31|5488.67|5488.67|0
1639579680000|2021-12-15 14:48:00|5490.45|5490.45|5489.8|5489.8|5490.45|5490.45|5489.8|5489.8|0
1639579690000|2021-12-15 14:48:10|5490.12|5490.12|5490.12|5490.12|5490.12|5490.12|5490.12|5490.12|0
1639579700000|2021-12-15 14:48:20|5490.45|5490.45|5490.45|5490.45|5490.45|5490.45|5490.45|5490.45|0
1639579790000|2021-12-15 14:49:50|5492.22|5492.22|5492.22|5492.22|5492.22|5492.22|5492.22|5492.22|0
1639579810000|2021-12-15 14:50:10|5492.87|5492.87|5489.31|5489.31|5492.87|5492.87|5489.31|5489.31|0
1639579820000|2021-12-15 14:50:20|5491.09|5491.09|5489.31|5489.31|5492.87|5492.87|5489.31|5489.31|0
1639579900000|2021-12-15 14:51:40|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|0
1639579910000|2021-12-15 14:51:50|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|0
1639579930000|2021-12-15 14:52:10|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|0
1639579970000|2021-12-15 14:52:50|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|5487.86|0
1639579990000|2021-12-15 14:53:10|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|5489.64|0
1639580000000|2021-12-15 14:53:20|5487.86|5487.86|5489.64|5489.64|5489.64|5489.64|5487.86|5487.86|0
1639580110000|2021-12-15 14:55:10|5488.99|5488.99|5488.99|5488.99|5488.99|5488.99|5488.99|5488.99|0
1639580190000|2021-12-15 14:56:30|5490.77|5490.77|5488.99|5488.99|5490.77|5490.77|5488.99|5488.99|0
1639580200000|2021-12-15 14:56:40|5488.67|5488.67|5488.67|5488.67|5488.67|5488.67|5488.67|5488.67|0
1639580220000|2021-12-15 14:57:00|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|5483.33|5483.33|0
1639580230000|2021-12-15 14:57:10|5488.67|5488.67|5485.11|5485.11|5488.67|5488.67|5485.11|5485.11|0
1639580250000|2021-12-15 14:57:30|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|5486.89|0
1639580270000|2021-12-15 14:57:50|5486.56|5486.56|5486.56|5486.56|5486.56|5486.56|5486.56|5486.56|0
1639580280000|2021-12-15 14:58:00|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|5487.54|0
1639580300000|2021-12-15 14:58:20|5485.76|5485.76|5487.54|5487.54|5487.54|5487.54|5485.76|5485.76|0
1639580330000|2021-12-15 14:58:50|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|5488.51|0
1639580340000|2021-12-15 14:59:00|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|5486.73|0
1639580400000|2021-12-15 15:00:00|5488.51|5488.51|5483.17|5483.17|5488.51|5488.51|5483.17|5483.17|0
1639580410000|2021-12-15 15:00:10|5484.95|5484.95|5483.17|5483.17|5484.95|5484.95|5483.17|5483.17|0
1639580450000|2021-12-15 15:00:50|5484.95|5484.95|5483.98|5483.98|5484.95|5484.95|5483.98|5483.98|0
1639580480000|2021-12-15 15:01:20|5485.76|5485.76|5485.76|5485.76|5485.76|5485.76|5485.76|5485.76|0
1639580540000|2021-12-15 15:02:20|5483.98|5483.98|5482.2|5482.2|5483.98|5483.98|5482.2|5482.2|0
1639580610000|2021-12-15 15:03:30|5483.98|5483.98|5483.98|5483.98|5483.98|5483.98|5483.98|5483.98|0
1639580620000|2021-12-15 15:03:40|5483.33|5483.33|5483.33|5483.33|5483.33|5483.33|5483.33|5483.33|0
1639580690000|2021-12-15 15:04:50|5481.55|5481.55|5474.44|5474.44|5481.55|5481.55|5474.44|5474.44|0
1639580700000|2021-12-15 15:05:00|5476.22|5476.22|5477.99|5477.99|5479.77|5479.77|5476.22|5476.22|0
1639580710000|2021-12-15 15:05:10|5478.32|5478.32|5478.64|5478.64|5478.64|5478.64|5478.32|5478.32|0
1639580740000|2021-12-15 15:05:40|5476.86|5476.86|5475.08|5475.08|5476.86|5476.86|5475.08|5475.08|0
1639580760000|2021-12-15 15:06:00|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|5476.86|0
1639580770000|2021-12-15 15:06:10|5475.08|5475.08|5476.86|5476.86|5476.86|5476.86|5475.08|5475.08|0
1639580800000|2021-12-15 15:06:40|5476.54|5476.54|5476.54|5476.54|5476.54|5476.54|5476.54|5476.54|0
1639580820000|2021-12-15 15:07:00|5474.76|5474.76|5471.2|5471.2|5474.76|5474.76|5471.2|5471.2|0
1639580870000|2021-12-15 15:07:50|5470.56|5470.56|5467|5467|5470.56|5470.56|5467|5467|0
1639580880000|2021-12-15 15:08:00|5468.78|5468.78|5467|5467|5470.56|5470.56|5467|5467|0
1639580890000|2021-12-15 15:08:10|5467.32|5467.32|5466.68|5466.68|5467.32|5467.32|5466.68|5466.68|0
1639580920000|2021-12-15 15:08:40|5467.32|5467.32|5474.44|5474.44|5474.44|5474.44|5467.32|5467.32|0
1639580960000|2021-12-15 15:09:20|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|0
1639580980000|2021-12-15 15:09:40|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|0
1639580990000|2021-12-15 15:09:50|5472.66|5472.66|5470.88|5470.88|5472.66|5472.66|5470.88|5470.88|0
1639581060000|2021-12-15 15:11:00|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|0
1639581070000|2021-12-15 15:11:10|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|0
1639581080000|2021-12-15 15:11:20|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|5472.66|0
1639581090000|2021-12-15 15:11:30|5470.88|5470.88|5472.66|5472.66|5472.66|5472.66|5470.88|5470.88|0
1639581100000|2021-12-15 15:11:40|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|5470.88|0
1639581110000|2021-12-15 15:11:50|5470.23|5470.23|5470.23|5470.23|5470.23|5470.23|5470.23|5470.23|0
1639581120000|2021-12-15 15:12:00|5468.45|5468.45|5466.68|5466.68|5468.45|5468.45|5466.68|5466.68|0
1639581140000|2021-12-15 15:12:20|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|5468.45|0
1639581150000|2021-12-15 15:12:30|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|0
1639581160000|2021-12-15 15:12:40|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|0
1639581170000|2021-12-15 15:12:50|5463.12|5463.12|5464.9|5464.9|5464.9|5464.9|5463.12|5463.12|0
1639581180000|2021-12-15 15:13:00|5466.68|5466.68|5464.9|5464.9|5466.68|5466.68|5464.9|5464.9|0
1639581260000|2021-12-15 15:14:20|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1639581300000|2021-12-15 15:15:00|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|0
1639581320000|2021-12-15 15:15:20|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1639581340000|2021-12-15 15:15:40|5461.34|5461.34|5463.12|5463.12|5463.12|5463.12|5461.34|5461.34|0
1639581350000|2021-12-15 15:15:50|5461.34|5461.34|5461.34|5461.34|5463.12|5463.12|5461.34|5461.34|0
1639581370000|2021-12-15 15:16:10|5464.9|5464.9|5463.12|5463.12|5464.9|5464.9|5463.12|5463.12|0
1639581440000|2021-12-15 15:17:20|5461.34|5461.34|5459.56|5459.56|5461.34|5461.34|5459.56|5459.56|0
1639581450000|2021-12-15 15:17:30|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5459.56|5459.56|0
1639581480000|2021-12-15 15:18:00|5459.56|5459.56|5456|5456|5459.56|5459.56|5456|5456|0
1639581520000|2021-12-15 15:18:40|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|0
1639581540000|2021-12-15 15:19:00|5458.91|5458.91|5458.91|5458.91|5460.69|5460.69|5457.13|5457.13|0
1639581580000|2021-12-15 15:19:40|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|5458.59|0
1639581600000|2021-12-15 15:20:00|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|0
1639581630000|2021-12-15 15:20:30|5457.78|5457.78|5457.78|5457.78|5459.56|5459.56|5457.78|5457.78|0
1639581660000|2021-12-15 15:21:00|5458.43|5458.43|5461.99|5461.99|5461.99|5461.99|5458.43|5458.43|0
1639581690000|2021-12-15 15:21:30|5461.66|5461.66|5461.66|5461.66|5461.66|5461.66|5461.66|5461.66|0
1639581700000|2021-12-15 15:21:40|5461.34|5461.34|5461.66|5461.66|5461.66|5461.66|5461.34|5461.34|0
1639581720000|2021-12-15 15:22:00|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|0
1639581770000|2021-12-15 15:22:50|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|0
1639581800000|2021-12-15 15:23:20|5461.34|5461.34|5459.56|5459.56|5461.34|5461.34|5459.56|5459.56|0
1639581810000|2021-12-15 15:23:30|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|5457.78|0
1639581840000|2021-12-15 15:24:00|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|0
1639581860000|2021-12-15 15:24:20|5457.78|5457.78|5457.13|5457.13|5457.78|5457.78|5457.13|5457.13|0
1639581890000|2021-12-15 15:24:50|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|0
1639581900000|2021-12-15 15:25:00|5457.13|5457.13|5453.58|5453.58|5457.13|5457.13|5453.58|5453.58|0
1639581930000|2021-12-15 15:25:30|5455.36|5455.36|5457.13|5457.13|5457.13|5457.13|5453.58|5453.58|0
1639581980000|2021-12-15 15:26:20|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|5455.36|0
1639582000000|2021-12-15 15:26:40|5454.71|5454.71|5454.71|5454.71|5454.71|5454.71|5454.71|5454.71|0
1639582010000|2021-12-15 15:26:50|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|0
1639582020000|2021-12-15 15:27:00|5455.84|5455.84|5455.84|5455.84|5455.84|5455.84|5455.84|5455.84|0
1639582100000|2021-12-15 15:28:20|5455.52|5455.52|5455.84|5455.84|5455.84|5455.84|5455.52|5455.52|0
1639582160000|2021-12-15 15:29:20|5454.06|5454.06|5454.06|5454.06|5454.06|5454.06|5452.28|5452.28|0
1639582170000|2021-12-15 15:29:30|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|5455.03|0
1639582190000|2021-12-15 15:29:50|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|5456.81|0
1639582200000|2021-12-15 15:30:00|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|0
1639582240000|2021-12-15 15:30:40|5459.24|5459.24|5459.24|5459.24|5459.24|5459.24|5459.24|5459.24|0
1639582250000|2021-12-15 15:30:50|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|0
1639582260000|2021-12-15 15:31:00|5459.24|5459.24|5457.46|5457.46|5459.24|5459.24|5457.46|5457.46|0
1639582300000|2021-12-15 15:31:40|5455.68|5455.68|5457.46|5457.46|5457.46|5457.46|5455.68|5455.68|0
1639582320000|2021-12-15 15:32:00|5459.24|5459.24|5457.46|5457.46|5459.24|5459.24|5457.46|5457.46|0
1639582410000|2021-12-15 15:33:30|5455.68|5455.68|5455.68|5455.68|5457.46|5457.46|5455.68|5455.68|0
1639582420000|2021-12-15 15:33:40|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|5457.46|0
1639582440000|2021-12-15 15:34:00|5458.43|5458.43|5456.65|5456.65|5458.43|5458.43|5456.65|5456.65|0
1639582450000|2021-12-15 15:34:10|5458.43|5458.43|5460.21|5460.21|5460.21|5460.21|5458.43|5458.43|0
1639582470000|2021-12-15 15:34:30|5456.65|5456.65|5456|5456|5456.65|5456.65|5456|5456|0
1639582490000|2021-12-15 15:34:50|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|5456.33|0
1639582520000|2021-12-15 15:35:20|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|5456.65|0
1639582530000|2021-12-15 15:35:30|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|0
1639582600000|2021-12-15 15:36:40|5461.99|5461.99|5460.21|5460.21|5461.99|5461.99|5460.21|5460.21|0
1639582680000|2021-12-15 15:38:00|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|5459.88|0
1639582760000|2021-12-15 15:39:20|5460.21|5460.21|5460.86|5460.86|5460.86|5460.86|5460.21|5460.21|0
1639582770000|2021-12-15 15:39:30|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|5460.21|0
1639582790000|2021-12-15 15:39:50|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|0
1639582840000|2021-12-15 15:40:40|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|5462.63|0
1639582880000|2021-12-15 15:41:20|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|5460.86|0
1639582900000|2021-12-15 15:41:40|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|5461.5|5461.5|0
1639582910000|2021-12-15 15:41:50|5462.15|5462.15|5464.58|5464.58|5464.58|5464.58|5462.15|5462.15|0
1639582930000|2021-12-15 15:42:10|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|0
1639582960000|2021-12-15 15:42:40|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|5466.68|0
1639582970000|2021-12-15 15:42:50|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|5464.9|0
1639582990000|2021-12-15 15:43:10|5464.58|5464.58|5464.9|5464.9|5464.9|5464.9|5464.58|5464.58|0
1639583000000|2021-12-15 15:43:20|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|5464.58|0
1639583010000|2021-12-15 15:43:30|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|0
1639583050000|2021-12-15 15:44:10|5463.12|5463.12|5462.8|5462.8|5463.12|5463.12|5462.8|5462.8|0
1639583060000|2021-12-15 15:44:20|5463.44|5463.44|5464.09|5464.09|5464.09|5464.09|5463.44|5463.44|0
1639583090000|2021-12-15 15:44:50|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|0
1639583110000|2021-12-15 15:45:10|5464.09|5464.09|5464.42|5464.42|5464.42|5464.42|5464.09|5464.09|0
1639583170000|2021-12-15 15:46:10|5464.09|5464.09|5464.09|5464.09|5464.09|5464.09|5464.09|5464.09|0
1639583270000|2021-12-15 15:47:50|5463.77|5463.77|5462.15|5462.15|5463.77|5463.77|5462.15|5462.15|0
1639583280000|2021-12-15 15:48:00|5462.47|5462.47|5462.8|5462.8|5462.8|5462.8|5462.47|5462.47|0
1639583300000|2021-12-15 15:48:20|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5459.24|5459.24|0
1639583350000|2021-12-15 15:49:10|5459.24|5459.24|5459.24|5459.24|5459.24|5459.24|5459.24|5459.24|0
1639583380000|2021-12-15 15:49:40|5458.27|5458.27|5458.27|5458.27|5458.27|5458.27|5458.27|5458.27|0
1639583410000|2021-12-15 15:50:10|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|5459.56|0
1639583440000|2021-12-15 15:50:40|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|5461.34|0
1639583510000|2021-12-15 15:51:50|5463.12|5463.12|5463.77|5463.77|5463.77|5463.77|5463.12|5463.12|0
1639583530000|2021-12-15 15:52:10|5465.55|5465.55|5465.55|5465.55|5465.55|5465.55|5465.55|5465.55|0
1639583580000|2021-12-15 15:53:00|5464.9|5464.9|5466.68|5466.68|5466.68|5466.68|5464.9|5464.9|0
1639583590000|2021-12-15 15:53:10|5464.9|5464.9|5463.12|5463.12|5464.9|5464.9|5463.12|5463.12|0
1639583620000|2021-12-15 15:53:40|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|5463.77|0
1639583650000|2021-12-15 15:54:10|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1639583670000|2021-12-15 15:54:30|5462.8|5462.8|5462.47|5462.47|5462.8|5462.8|5462.47|5462.47|0
1639583680000|2021-12-15 15:54:40|5465.06|5465.06|5465.06|5465.06|5465.06|5465.06|5465.06|5465.06|0
1639583740000|2021-12-15 15:55:40|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|5464.74|0
1639583770000|2021-12-15 15:56:10|5465.06|5465.06|5465.39|5465.39|5465.39|5465.39|5465.06|5465.06|0
1639583780000|2021-12-15 15:56:20|5466.03|5466.03|5466.36|5466.36|5466.36|5466.36|5466.03|5466.03|0
1639583820000|2021-12-15 15:57:00|5465.39|5465.39|5464.09|5464.09|5465.39|5465.39|5464.09|5464.09|0
1639583900000|2021-12-15 15:58:20|5463.77|5463.77|5461.99|5461.99|5463.77|5463.77|5461.99|5461.99|0
1639583930000|2021-12-15 15:58:50|5462.31|5462.31|5462.31|5462.31|5462.31|5462.31|5462.31|5462.31|0
1639583940000|2021-12-15 15:59:00|5463.28|5463.28|5461.51|5461.51|5463.28|5463.28|5461.51|5461.51|0
1639583970000|2021-12-15 15:59:30|5461.83|5461.83|5462.48|5462.48|5462.48|5462.48|5461.83|5461.83|0
1639584060000|2021-12-15 16:01:00|5462.15|5462.15|5462.15|5462.15|5462.15|5462.15|5462.15|5462.15|0
1639584070000|2021-12-15 16:01:10|5461.83|5461.83|5462.15|5462.15|5462.15|5462.15|5461.83|5461.83|0
1639584090000|2021-12-15 16:01:30|5460.37|5460.37|5458.6|5458.6|5460.37|5460.37|5458.6|5458.6|0
1639584140000|2021-12-15 16:02:20|5456.82|5456.82|5456.82|5456.82|5456.82|5456.82|5456.82|5456.82|0
1639584150000|2021-12-15 16:02:30|5457.14|5457.14|5457.14|5457.14|5457.14|5457.14|5457.14|5457.14|0
1639584180000|2021-12-15 16:03:00|5457.79|5457.79|5461.99|5461.99|5461.99|5461.99|5457.79|5457.79|0
1639584220000|2021-12-15 16:03:40|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|0
1639584230000|2021-12-15 16:03:50|5460.54|5460.54|5460.54|5460.54|5460.54|5460.54|5460.54|5460.54|0
1639584240000|2021-12-15 16:04:00|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|5462.32|0
1639584280000|2021-12-15 16:04:40|5460.54|5460.54|5460.54|5460.54|5460.54|5460.54|5460.54|5460.54|0
1639584300000|2021-12-15 16:05:00|5459.57|5459.57|5459.24|5459.24|5459.57|5459.57|5459.24|5459.24|0
1639584370000|2021-12-15 16:06:10|5458.6|5458.6|5458.6|5458.6|5458.6|5458.6|5458.6|5458.6|0
1639584390000|2021-12-15 16:06:30|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|5460.37|0
1639584460000|2021-12-15 16:07:40|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|5460.05|0
1639584490000|2021-12-15 16:08:10|5460.37|5460.37|5460.05|5460.05|5460.37|5460.37|5460.05|5460.05|0
1639584520000|2021-12-15 16:08:40|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|5461.83|0
1639584560000|2021-12-15 16:09:20|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|5461.51|0
1639584600000|2021-12-15 16:10:00|5461.18|5461.18|5459.4|5459.4|5461.18|5461.18|5457.62|5457.62|0
1639584610000|2021-12-15 16:10:10|5459.08|5459.08|5458.76|5458.76|5459.08|5459.08|5458.76|5458.76|0
1639584630000|2021-12-15 16:10:30|5458.11|5458.11|5458.76|5458.76|5458.76|5458.76|5458.11|5458.11|0
1639584640000|2021-12-15 16:10:40|5456.98|5456.98|5456.98|5456.98|5456.98|5456.98|5456.98|5456.98|0
1639584660000|2021-12-15 16:11:00|5458.76|5458.76|5459.4|5459.4|5459.4|5459.4|5458.76|5458.76|0
1639584720000|2021-12-15 16:12:00|5457.62|5457.62|5457.62|5457.62|5459.4|5459.4|5457.62|5457.62|0
1639584750000|2021-12-15 16:12:30|5458.92|5458.92|5462.32|5462.32|5462.32|5462.32|5458.92|5458.92|0
1639584770000|2021-12-15 16:12:50|5461.35|5461.35|5461.35|5461.35|5461.35|5461.35|5461.35|5461.35|0
1639584780000|2021-12-15 16:13:00|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|0
1639584820000|2021-12-15 16:13:40|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|0
1639584840000|2021-12-15 16:14:00|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|5461.02|0
1639584850000|2021-12-15 16:14:10|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|5462.8|0
1639584880000|2021-12-15 16:14:40|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|5463.12|0
1639584890000|2021-12-15 16:14:50|5464.42|5464.42|5467.01|5467.01|5467.01|5467.01|5464.42|5464.42|0
1639584900000|2021-12-15 16:15:00|5468.79|5468.79|5470.57|5470.57|5470.57|5470.57|5468.79|5468.79|0
1639584920000|2021-12-15 16:15:20|5468.62|5468.62|5469.92|5469.92|5469.92|5469.92|5468.62|5468.62|0
1639584960000|2021-12-15 16:16:00|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|5469.6|0
1639584990000|2021-12-15 16:16:30|5469.27|5469.27|5469.27|5469.27|5469.27|5469.27|5469.27|5469.27|0
1639585030000|2021-12-15 16:17:10|5471.05|5471.05|5471.05|5471.05|5471.05|5471.05|5471.05|5471.05|0
1639585040000|2021-12-15 16:17:20|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|0
1639585070000|2021-12-15 16:17:50|5471.05|5471.05|5469.27|5469.27|5471.05|5471.05|5469.27|5469.27|0
1639585090000|2021-12-15 16:18:10|5468.62|5468.62|5468.3|5468.3|5468.62|5468.62|5468.3|5468.3|0
1639585100000|2021-12-15 16:18:20|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|5471.86|0
1639585130000|2021-12-15 16:18:50|5473.64|5473.64|5475.42|5475.42|5475.42|5475.42|5473.64|5473.64|0
1639585150000|2021-12-15 16:19:10|5475.74|5475.74|5475.74|5475.74|5475.74|5475.74|5475.74|5475.74|0
1639585170000|2021-12-15 16:19:30|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|5472.18|0
1639585190000|2021-12-15 16:19:50|5472.51|5472.51|5472.51|5472.51|5472.51|5472.51|5472.51|5472.51|0
1639585200000|2021-12-15 16:20:00|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|0
1639585210000|2021-12-15 16:20:10|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|5473.15|0
1639585230000|2021-12-15 16:20:30|5471.37|5471.37|5471.37|5471.37|5471.37|5471.37|5471.37|5471.37|0
1639585280000|2021-12-15 16:21:20|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|0
1639585290000|2021-12-15 16:21:30|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|5472.02|0
1639585320000|2021-12-15 16:22:00|5473.8|5473.8|5475.58|5475.58|5475.58|5475.58|5473.8|5473.8|0
1639585370000|2021-12-15 16:22:50|5473.8|5473.8|5473.8|5473.8|5473.8|5473.8|5473.8|5473.8|0
1639585380000|2021-12-15 16:23:00|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|5472.83|0
1639585390000|2021-12-15 16:23:10|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|0
1639585500000|2021-12-15 16:25:00|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|5474.12|0
1639585530000|2021-12-15 16:25:30|5473.8|5473.8|5473.8|5473.8|5473.8|5473.8|5473.8|5473.8|0
1639585540000|2021-12-15 16:25:40|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|0
1639585550000|2021-12-15 16:25:50|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|5471.7|0
1639585590000|2021-12-15 16:26:30|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|5473.48|0
1639585600000|2021-12-15 16:26:40|5475.26|5475.26|5476.23|5476.23|5476.23|5476.23|5475.26|5475.26|0
1639585610000|2021-12-15 16:26:50|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|5475.58|0
1639585620000|2021-12-15 16:27:00|5475.26|5475.26|5474.93|5474.93|5477.03|5477.03|5473.48|5473.48|0
1639585690000|2021-12-15 16:28:10|5473.15|5473.15|5474.93|5474.93|5474.93|5474.93|5473.15|5473.15|0
1639585740000|2021-12-15 16:29:00|5474.28|5474.28|5474.61|5474.61|5478.17|5478.17|5474.28|5474.28|0
1639585760000|2021-12-15 16:29:20|5472.83|5472.83|5474.61|5474.61|5474.61|5474.61|5472.83|5472.83|0
1639585770000|2021-12-15 16:29:30|5472.83|5472.83|5471.53|5471.53|5472.83|5472.83|5471.53|5471.53|0
1639585780000|2021-12-15 16:29:40|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|5473.31|0
1639585790000|2021-12-15 16:29:50|5472.99|5472.99|5472.99|5472.99|5472.99|5472.99|5472.99|5472.99|0
1639642520000|2021-12-16 08:15:20|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|0
1639642540000|2021-12-16 08:15:40|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|0
1639642610000|2021-12-16 08:16:50|5532.02|5532.02|5531.37|5531.37|5532.02|5532.02|5531.37|5531.37|0
1639642620000|2021-12-16 08:17:00|5533.15|5533.15|5533.15|5533.15|5533.15|5533.15|5533.15|5533.15|0
1639642760000|2021-12-16 08:19:20|5526.04|5526.04|5526.04|5526.04|5526.04|5526.04|5526.04|5526.04|0
1639642770000|2021-12-16 08:19:30|5524.26|5524.26|5524.26|5524.26|5524.26|5524.26|5524.26|5524.26|0
1639642780000|2021-12-16 08:19:40|5526.04|5526.04|5526.04|5526.04|5526.04|5526.04|5526.04|5526.04|0
1639642800000|2021-12-16 08:20:00|5527.33|5527.33|5526.36|5526.36|5527.66|5527.66|5526.36|5526.36|0
1639642890000|2021-12-16 08:21:30|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|5522.8|0
1639642900000|2021-12-16 08:21:40|5517.47|5517.47|5519.25|5519.25|5519.25|5519.25|5517.47|5517.47|0
1639642910000|2021-12-16 08:21:50|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|0
1639642940000|2021-12-16 08:22:20|5515.69|5515.69|5517.47|5517.47|5519.25|5519.25|5515.69|5515.69|0
1639643070000|2021-12-16 08:24:30|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|0
1639643100000|2021-12-16 08:25:00|5516.01|5516.01|5512.45|5512.45|5516.01|5516.01|5512.45|5512.45|0
1639643120000|2021-12-16 08:25:20|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|5510.68|0
1639643140000|2021-12-16 08:25:40|5508.9|5508.9|5508.9|5508.9|5508.9|5508.9|5508.9|5508.9|0
1639643180000|2021-12-16 08:26:20|5510.68|5510.68|5508.9|5508.9|5510.68|5510.68|5508.9|5508.9|0
1639643220000|2021-12-16 08:27:00|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|0
1639643260000|2021-12-16 08:27:40|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|5504.69|0
1639643270000|2021-12-16 08:27:50|5502.91|5502.91|5504.69|5504.69|5504.69|5504.69|5502.91|5502.91|0
1639643290000|2021-12-16 08:28:10|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|0
1639643340000|2021-12-16 08:29:00|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|5508.25|0
1639643360000|2021-12-16 08:29:20|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|5506.47|0
1639643380000|2021-12-16 08:29:40|5505.18|5505.18|5505.18|5505.18|5505.18|5505.18|5505.18|5505.18|0
1639643390000|2021-12-16 08:29:50|5503.4|5503.4|5503.4|5503.4|5503.4|5503.4|5501.62|5501.62|0
1639643400000|2021-12-16 08:30:00|5506.96|5506.96|5506.96|5506.96|5506.96|5506.96|5506.96|5506.96|0
1639643440000|2021-12-16 08:30:40|5506.63|5506.63|5510.19|5510.19|5510.19|5510.19|5506.63|5506.63|0
1639643480000|2021-12-16 08:31:20|5513.75|5513.75|5511.97|5511.97|5513.75|5513.75|5511.97|5511.97|0
1639643530000|2021-12-16 08:32:10|5510.19|5510.19|5511.97|5511.97|5511.97|5511.97|5510.19|5510.19|0
1639643600000|2021-12-16 08:33:20|5515.53|5515.53|5515.53|5515.53|5515.53|5515.53|5515.53|5515.53|0
1639643630000|2021-12-16 08:33:50|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|5517.79|0
1639643640000|2021-12-16 08:34:00|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|5517.47|0
1639643650000|2021-12-16 08:34:10|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|5518.44|0
1639643660000|2021-12-16 08:34:20|5516.5|5516.5|5516.5|5516.5|5516.5|5516.5|5516.5|5516.5|0
1639643680000|2021-12-16 08:34:40|5521.83|5521.83|5525.39|5525.39|5525.39|5525.39|5521.83|5521.83|0
1639643730000|2021-12-16 08:35:30|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|5527.17|0
1639643770000|2021-12-16 08:36:10|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|0
1639643780000|2021-12-16 08:36:20|5529.92|5529.92|5529.92|5529.92|5529.92|5529.92|5529.92|5529.92|0
1639643790000|2021-12-16 08:36:30|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|0
1639643820000|2021-12-16 08:37:00|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|0
1639643860000|2021-12-16 08:37:40|5530.24|5530.24|5530.24|5530.24|5530.24|5530.24|5530.24|5530.24|0
1639643870000|2021-12-16 08:37:50|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|5530.57|0
1639643910000|2021-12-16 08:38:30|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|5534.12|0
1639643920000|2021-12-16 08:38:40|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|0
1639643990000|2021-12-16 08:39:50|5533.48|5533.48|5533.48|5533.48|5533.48|5533.48|5533.48|5533.48|0
1639644020000|2021-12-16 08:40:20|5531.7|5531.7|5531.7|5531.7|5531.7|5531.7|5531.7|5531.7|0
1639644070000|2021-12-16 08:41:10|5529.92|5529.92|5529.92|5529.92|5529.92|5529.92|5529.92|5529.92|0
1639644130000|2021-12-16 08:42:10|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|5529.59|0
1639644150000|2021-12-16 08:42:30|5527.82|5527.82|5526.04|5526.04|5527.82|5527.82|5526.04|5526.04|0
1639644230000|2021-12-16 08:43:50|5525.39|5525.39|5526.36|5526.36|5526.36|5526.36|5525.39|5525.39|0
1639644250000|2021-12-16 08:44:10|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|0
1639644330000|2021-12-16 08:45:30|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|0
1639644380000|2021-12-16 08:46:20|5528.62|5528.62|5526.84|5526.84|5528.62|5528.62|5525.07|5525.07|0
1639644440000|2021-12-16 08:47:20|5528.62|5528.62|5526.84|5526.84|5528.62|5528.62|5526.84|5526.84|0
1639644450000|2021-12-16 08:47:30|5525.07|5525.07|5525.07|5525.07|5525.07|5525.07|5525.07|5525.07|0
1639644460000|2021-12-16 08:47:40|5526.84|5526.84|5525.07|5525.07|5526.84|5526.84|5525.07|5525.07|0
1639644480000|2021-12-16 08:48:00|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|0
1639644510000|2021-12-16 08:48:30|5525.07|5525.07|5525.07|5525.07|5525.07|5525.07|5525.07|5525.07|0
1639644540000|2021-12-16 08:49:00|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|0
1639644550000|2021-12-16 08:49:10|5525.07|5525.07|5525.07|5525.07|5525.07|5525.07|5525.07|5525.07|0
1639644600000|2021-12-16 08:50:00|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|0
1639644650000|2021-12-16 08:50:50|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|0
1639644710000|2021-12-16 08:51:50|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|0
1639644870000|2021-12-16 08:54:30|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|0
1639644900000|2021-12-16 08:55:00|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|0
1639644910000|2021-12-16 08:55:10|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|0
1639645080000|2021-12-16 08:58:00|5528.62|5528.62|5526.84|5526.84|5528.62|5528.62|5526.84|5526.84|0
1639645120000|2021-12-16 08:58:40|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|0
1639645180000|2021-12-16 08:59:40|5528.62|5528.62|5519.73|5519.73|5528.62|5528.62|5519.73|5519.73|0
1639645190000|2021-12-16 08:59:50|5521.51|5521.51|5521.51|5521.51|5521.51|5521.51|5521.51|5521.51|0
1639645200000|2021-12-16 09:00:00|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|5523.29|0
1639645240000|2021-12-16 09:00:40|5525.07|5525.07|5526.84|5526.84|5526.84|5526.84|5525.07|5525.07|0
1639645290000|2021-12-16 09:01:30|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|0
1639645310000|2021-12-16 09:01:50|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|0
1639645320000|2021-12-16 09:02:00|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|0
1639645370000|2021-12-16 09:02:50|5529.92|5529.92|5529.92|5529.92|5529.92|5529.92|5529.92|5529.92|0
1639645380000|2021-12-16 09:03:00|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|5528.14|0
1639645410000|2021-12-16 09:03:30|5528.46|5528.46|5529.43|5529.43|5529.43|5529.43|5528.46|5528.46|0
1639645450000|2021-12-16 09:04:10|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|0
1639645460000|2021-12-16 09:04:20|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|0
1639645500000|2021-12-16 09:05:00|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|5528.46|0
1639645510000|2021-12-16 09:05:10|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|5526.68|0
1639645620000|2021-12-16 09:07:00|5523.13|5523.13|5526.68|5526.68|5526.68|5526.68|5523.13|5523.13|0
1639645640000|2021-12-16 09:07:20|5527.66|5527.66|5527.66|5527.66|5527.66|5527.66|5527.66|5527.66|0
1639645760000|2021-12-16 09:09:20|5525.88|5525.88|5524.1|5524.1|5525.88|5525.88|5524.1|5524.1|0
1639645800000|2021-12-16 09:10:00|5522.32|5522.32|5522.32|5522.32|5522.32|5522.32|5522.32|5522.32|0
1639645820000|2021-12-16 09:10:20|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|0
1639645970000|2021-12-16 09:12:50|5527.66|5527.66|5529.43|5529.43|5529.43|5529.43|5527.66|5527.66|0
1639646030000|2021-12-16 09:13:50|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|5525.88|0
1639646080000|2021-12-16 09:14:40|5529.43|5529.43|5529.43|5529.43|5529.43|5529.43|5529.43|5529.43|0
1639646150000|2021-12-16 09:15:50|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|5531.21|0
1639646160000|2021-12-16 09:16:00|5527.66|5527.66|5527.66|5527.66|5527.66|5527.66|5527.66|5527.66|0
1639646180000|2021-12-16 09:16:20|5529.43|5529.43|5527.66|5527.66|5529.43|5529.43|5527.66|5527.66|0
1639646210000|2021-12-16 09:16:50|5530.41|5530.41|5530.41|5530.41|5530.41|5530.41|5530.41|5530.41|0
1639646290000|2021-12-16 09:18:10|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|5532.02|0
1639646300000|2021-12-16 09:18:20|5531.38|5531.38|5531.05|5531.05|5531.38|5531.38|5531.05|5531.05|0
1639646310000|2021-12-16 09:18:30|5532.83|5532.83|5532.83|5532.83|5532.83|5532.83|5532.83|5532.83|0
1639646360000|2021-12-16 09:19:20|5536.39|5536.39|5538.17|5538.17|5538.17|5538.17|5536.39|5536.39|0
1639646380000|2021-12-16 09:19:40|5536.39|5536.39|5536.39|5536.39|5536.39|5536.39|5536.39|5536.39|0
1639646410000|2021-12-16 09:20:10|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|0
1639646450000|2021-12-16 09:20:50|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|0
1639646480000|2021-12-16 09:21:20|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|5531.86|0
1639646510000|2021-12-16 09:21:50|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|0
1639646530000|2021-12-16 09:22:10|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|5532.99|0
1639646600000|2021-12-16 09:23:20|5533.64|5533.64|5533.96|5533.96|5534.29|5534.29|5533.64|5533.64|0
1639646640000|2021-12-16 09:24:00|5532.18|5532.18|5530.41|5530.41|5532.18|5532.18|5530.41|5530.41|0
1639646750000|2021-12-16 09:25:50|5528.63|5528.63|5532.18|5532.18|5532.18|5532.18|5528.63|5528.63|0
1639646820000|2021-12-16 09:27:00|5533.96|5533.96|5533.96|5533.96|5533.96|5533.96|5533.96|5533.96|0
1639646980000|2021-12-16 09:29:40|5535.74|5535.74|5535.74|5535.74|5535.74|5535.74|5535.74|5535.74|0
1639647000000|2021-12-16 09:30:00|5537.52|5537.52|5538.17|5538.17|5539.95|5539.95|5537.52|5537.52|0
1639647270000|2021-12-16 09:34:30|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|0
1639647360000|2021-12-16 09:36:00|5539.3|5539.3|5538.65|5538.65|5539.3|5539.3|5538.65|5538.65|0
1639647370000|2021-12-16 09:36:10|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|0
1639647380000|2021-12-16 09:36:20|5534.77|5534.77|5531.21|5531.21|5534.77|5534.77|5531.21|5531.21|0
1639647440000|2021-12-16 09:37:20|5532.99|5532.99|5532.67|5532.67|5532.99|5532.99|5532.67|5532.67|0
1639647500000|2021-12-16 09:38:20|5534.45|5534.45|5534.77|5534.77|5534.77|5534.77|5534.45|5534.45|0
1639647510000|2021-12-16 09:38:30|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|0
1639647570000|2021-12-16 09:39:30|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|5533.64|0
1639647590000|2021-12-16 09:39:50|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|0
1639647620000|2021-12-16 09:40:20|5536.39|5536.39|5536.39|5536.39|5536.39|5536.39|5536.39|5536.39|0
1639647660000|2021-12-16 09:41:00|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|5534.61|0
1639647700000|2021-12-16 09:41:40|5534.29|5534.29|5534.29|5534.29|5534.29|5534.29|5534.29|5534.29|0
1639647760000|2021-12-16 09:42:40|5537.84|5537.84|5537.84|5537.84|5537.84|5537.84|5537.84|5537.84|0
1639647840000|2021-12-16 09:44:00|5538.17|5538.17|5538.82|5538.82|5538.82|5538.82|5538.17|5538.17|0
1639647890000|2021-12-16 09:44:50|5542.37|5542.37|5542.37|5542.37|5542.37|5542.37|5542.37|5542.37|0
1639648080000|2021-12-16 09:48:00|5540.75|5540.75|5540.75|5540.75|5542.53|5542.53|5540.75|5540.75|0
1639648230000|2021-12-16 09:50:30|5541.73|5541.73|5541.73|5541.73|5541.73|5541.73|5541.73|5541.73|0
1639648280000|2021-12-16 09:51:20|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|5539.95|0
1639648290000|2021-12-16 09:51:30|5541.73|5541.73|5541.73|5541.73|5541.73|5541.73|5541.73|5541.73|0
1639648380000|2021-12-16 09:53:00|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|5541.4|0
1639648390000|2021-12-16 09:53:10|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|5539.62|0
1639648450000|2021-12-16 09:54:10|5537.84|5537.84|5536.07|5536.07|5537.84|5537.84|5536.07|5536.07|0
1639648510000|2021-12-16 09:55:10|5535.42|5535.42|5535.09|5535.09|5535.42|5535.42|5535.09|5535.09|0
1639648520000|2021-12-16 09:55:20|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|0
1639648540000|2021-12-16 09:55:40|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|0
1639648560000|2021-12-16 09:56:00|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|5535.42|0
1639648700000|2021-12-16 09:58:20|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|0
1639648850000|2021-12-16 10:00:50|5535.42|5535.42|5538.98|5538.98|5538.98|5538.98|5535.42|5535.42|0
1639648900000|2021-12-16 10:01:40|5538.65|5538.65|5538.65|5538.65|5538.65|5538.65|5538.65|5538.65|0
1639648910000|2021-12-16 10:01:50|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|0
1639648980000|2021-12-16 10:03:00|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|0
1639649090000|2021-12-16 10:04:50|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|5540.75|0
1639649100000|2021-12-16 10:05:00|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|5538.98|0
1639649200000|2021-12-16 10:06:40|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|5537.2|0
1639649400000|2021-12-16 10:10:00|5536.87|5536.87|5536.55|5536.55|5536.87|5536.87|5536.55|5536.55|0
1639649410000|2021-12-16 10:10:10|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|5534.77|0
1639649440000|2021-12-16 10:10:40|5532.99|5532.99|5534.77|5534.77|5534.77|5534.77|5532.99|5532.99|0
1639649490000|2021-12-16 10:11:30|5536.55|5536.55|5538.33|5538.33|5538.33|5538.33|5536.55|5536.55|0
1639649520000|2021-12-16 10:12:00|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|5540.11|0
1639649540000|2021-12-16 10:12:20|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|0
1639649560000|2021-12-16 10:12:40|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|0
1639649590000|2021-12-16 10:13:10|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|0
1639649650000|2021-12-16 10:14:10|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|0
1639649660000|2021-12-16 10:14:20|5543.99|5543.99|5543.99|5543.99|5543.99|5543.99|5543.99|5543.99|0
1639649680000|2021-12-16 10:14:40|5545.77|5545.77|5545.77|5545.77|5545.77|5545.77|5545.77|5545.77|0
1639649710000|2021-12-16 10:15:10|5547.55|5547.55|5547.55|5547.55|5547.55|5547.55|5547.55|5547.55|0
1639649730000|2021-12-16 10:15:30|5545.77|5545.77|5545.77|5545.77|5547.55|5547.55|5545.77|5545.77|0
1639649740000|2021-12-16 10:15:40|5547.55|5547.55|5545.77|5545.77|5547.55|5547.55|5545.77|5545.77|0
1639649750000|2021-12-16 10:15:50|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|5549.32|0
1639649780000|2021-12-16 10:16:20|5551.1|5551.1|5551.1|5551.1|5551.1|5551.1|5551.1|5551.1|0
1639649810000|2021-12-16 10:16:50|5549.65|5549.65|5549.97|5549.97|5549.97|5549.97|5549.65|5549.65|0
1639649830000|2021-12-16 10:17:10|5550.3|5550.3|5550.3|5550.3|5550.3|5550.3|5550.3|5550.3|0
1639649840000|2021-12-16 10:17:20|5549.32|5549.32|5548.68|5548.68|5549.32|5549.32|5548.68|5548.68|0
1639649880000|2021-12-16 10:18:00|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|0
1639649890000|2021-12-16 10:18:10|5544.96|5544.96|5544.96|5544.96|5544.96|5544.96|5544.96|5544.96|0
1639649910000|2021-12-16 10:18:30|5544.63|5544.63|5544.63|5544.63|5544.63|5544.63|5544.63|5544.63|0
1639649950000|2021-12-16 10:19:10|5542.85|5542.85|5542.85|5542.85|5542.85|5542.85|5542.85|5542.85|0
1639650000000|2021-12-16 10:20:00|5539.3|5539.3|5537.52|5537.52|5539.3|5539.3|5537.52|5537.52|0
1639650010000|2021-12-16 10:20:10|5541.07|5541.07|5541.07|5541.07|5541.07|5541.07|5541.07|5541.07|0
1639650030000|2021-12-16 10:20:30|5542.85|5542.85|5546.41|5546.41|5546.41|5546.41|5542.85|5542.85|0
1639650060000|2021-12-16 10:21:00|5544.63|5544.63|5544.63|5544.63|5544.63|5544.63|5544.63|5544.63|0
1639650080000|2021-12-16 10:21:20|5548.19|5548.19|5547.06|5547.06|5548.19|5548.19|5546.41|5546.41|0
1639650150000|2021-12-16 10:22:30|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|5546.73|0
1639650190000|2021-12-16 10:23:10|5544.96|5544.96|5543.18|5543.18|5544.96|5544.96|5543.18|5543.18|0
1639650270000|2021-12-16 10:24:30|5543.5|5543.5|5543.5|5543.5|5543.5|5543.5|5543.5|5543.5|0
1639650320000|2021-12-16 10:25:20|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|5545.12|0
1639650420000|2021-12-16 10:27:00|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|5544.47|0
1639650430000|2021-12-16 10:27:10|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|0
1639650450000|2021-12-16 10:27:30|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|5543.34|0
1639650930000|2021-12-16 10:35:30|5543.66|5543.66|5543.99|5543.99|5543.99|5543.99|5543.66|5543.66|0
1639650960000|2021-12-16 10:36:00|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|5543.66|0
1639651040000|2021-12-16 10:37:20|5545.44|5545.44|5543.66|5543.66|5545.44|5545.44|5543.66|5543.66|0
1639651050000|2021-12-16 10:37:30|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|5541.89|0
1639651310000|2021-12-16 10:41:50|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|0
1639651350000|2021-12-16 10:42:30|5544.31|5544.31|5546.09|5546.09|5546.09|5546.09|5544.31|5544.31|0
1639651390000|2021-12-16 10:43:10|5546.74|5546.74|5543.18|5543.18|5546.74|5546.74|5543.18|5543.18|0
1639651400000|2021-12-16 10:43:20|5546.74|5546.74|5544.96|5544.96|5546.74|5546.74|5544.96|5544.96|0
1639651480000|2021-12-16 10:44:40|5544.64|5544.64|5544.64|5544.64|5544.64|5544.64|5544.64|5544.64|0
1639651510000|2021-12-16 10:45:10|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|5544.31|0
1639651610000|2021-12-16 10:46:50|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|5542.53|0
1639651660000|2021-12-16 10:47:40|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|5546.41|0
1639651740000|2021-12-16 10:49:00|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|5548.19|0
1639651780000|2021-12-16 10:49:40|5547.55|5547.55|5547.55|5547.55|5547.55|5547.55|5547.55|5547.55|0
1639651850000|2021-12-16 10:50:50|5548.84|5548.84|5549.16|5549.16|5549.49|5549.49|5548.84|5548.84|0
1639651890000|2021-12-16 10:51:30|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|5550.94|0
1639651940000|2021-12-16 10:52:20|5549.16|5549.16|5550.94|5550.94|5550.94|5550.94|5549.16|5549.16|0
1639651950000|2021-12-16 10:52:30|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|0
1639652050000|2021-12-16 10:54:10|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|0
1639652150000|2021-12-16 10:55:50|5558.06|5558.06|5558.06|5558.06|5558.06|5558.06|5558.06|5558.06|0
1639652180000|2021-12-16 10:56:20|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|0
1639652190000|2021-12-16 10:56:30|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|5554.5|0
1639652200000|2021-12-16 10:56:40|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|5552.72|0
1639652250000|2021-12-16 10:57:30|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|0
1639652290000|2021-12-16 10:58:10|5556.6|5556.6|5556.93|5556.93|5556.93|5556.93|5556.6|5556.6|0
1639652540000|2021-12-16 11:02:20|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|0
1639652590000|2021-12-16 11:03:10|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|0
1639652650000|2021-12-16 11:04:10|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|0
1639652660000|2021-12-16 11:04:20|5559.03|5559.03|5557.25|5557.25|5559.03|5559.03|5557.25|5557.25|0
1639652690000|2021-12-16 11:04:50|5555.47|5555.47|5555.47|5555.47|5555.47|5555.47|5555.47|5555.47|0
1639652700000|2021-12-16 11:05:00|5553.69|5553.69|5550.14|5550.14|5553.69|5553.69|5548.36|5548.36|0
1639652740000|2021-12-16 11:05:40|5551.91|5551.91|5550.14|5550.14|5551.91|5551.91|5550.14|5550.14|0
1639652830000|2021-12-16 11:07:10|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|0
1639652840000|2021-12-16 11:07:20|5548.03|5548.03|5548.03|5548.03|5548.03|5548.03|5548.03|5548.03|0
1639653040000|2021-12-16 11:10:40|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|0
1639653060000|2021-12-16 11:11:00|5551.59|5551.59|5551.91|5551.91|5551.91|5551.91|5551.59|5551.59|0
1639653090000|2021-12-16 11:11:30|5551.59|5551.59|5551.59|5551.59|5551.59|5551.59|5551.59|5551.59|0
1639653200000|2021-12-16 11:13:20|5553.37|5553.37|5554.02|5554.02|5554.02|5554.02|5553.37|5553.37|0
1639653220000|2021-12-16 11:13:40|5555.8|5555.8|5555.8|5555.8|5555.8|5555.8|5555.8|5555.8|0
1639653260000|2021-12-16 11:14:20|5554.02|5554.02|5552.24|5552.24|5554.02|5554.02|5552.24|5552.24|0
1639653270000|2021-12-16 11:14:30|5550.46|5550.46|5554.02|5554.02|5554.02|5554.02|5550.46|5550.46|0
1639653280000|2021-12-16 11:14:40|5555.8|5555.8|5555.8|5555.8|5555.8|5555.8|5555.8|5555.8|0
1639653360000|2021-12-16 11:16:00|5554.02|5554.02|5554.02|5554.02|5554.02|5554.02|5554.02|5554.02|0
1639653410000|2021-12-16 11:16:50|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|5554.66|0
1639653440000|2021-12-16 11:17:20|5554.34|5554.34|5554.66|5554.66|5554.66|5554.66|5554.34|5554.34|0
1639653490000|2021-12-16 11:18:10|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|5554.99|0
1639653500000|2021-12-16 11:18:20|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|5556.77|0
1639653510000|2021-12-16 11:18:30|5557.09|5557.09|5557.09|5557.09|5557.09|5557.09|5557.09|5557.09|0
1639653560000|2021-12-16 11:19:20|5557.41|5557.41|5557.41|5557.41|5557.41|5557.41|5557.41|5557.41|0
1639653610000|2021-12-16 11:20:10|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|0
1639653660000|2021-12-16 11:21:00|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|0
1639653880000|2021-12-16 11:24:40|5558.22|5558.22|5558.55|5558.55|5558.55|5558.55|5558.22|5558.22|0
1639653920000|2021-12-16 11:25:20|5560.32|5560.32|5562.1|5562.1|5562.1|5562.1|5560.32|5560.32|0
1639653940000|2021-12-16 11:25:40|5563.88|5563.88|5563.88|5563.88|5563.88|5563.88|5563.88|5563.88|0
1639653960000|2021-12-16 11:26:00|5565.66|5565.66|5565.66|5565.66|5565.66|5565.66|5565.66|5565.66|0
1639653970000|2021-12-16 11:26:10|5567.44|5567.44|5558.22|5558.22|5567.44|5567.44|5558.22|5558.22|0
1639654180000|2021-12-16 11:29:40|5560|5560|5560|5560|5560|5560|5560|5560|0
1639654200000|2021-12-16 11:30:00|5561.78|5561.78|5560|5560|5561.78|5561.78|5560|5560|0
1639654210000|2021-12-16 11:30:10|5560.32|5560.32|5560.32|5560.32|5560.32|5560.32|5560.32|5560.32|0
1639654300000|2021-12-16 11:31:40|5560.97|5560.97|5560.65|5560.65|5562.43|5562.43|5560.65|5560.65|0
1639654410000|2021-12-16 11:33:30|5560.32|5560.32|5561.29|5561.29|5561.29|5561.29|5560.32|5560.32|0
1639654420000|2021-12-16 11:33:40|5561.94|5561.94|5561.94|5561.94|5561.94|5561.94|5561.94|5561.94|0
1639654470000|2021-12-16 11:34:30|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|0
1639654560000|2021-12-16 11:36:00|5564.85|5564.85|5567.6|5567.6|5567.6|5567.6|5564.85|5564.85|0
1639654590000|2021-12-16 11:36:30|5565.82|5565.82|5565.82|5565.82|5565.82|5565.82|5565.82|5565.82|0
1639654630000|2021-12-16 11:37:10|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|5564.04|0
1639654690000|2021-12-16 11:38:10|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|0
1639654800000|2021-12-16 11:40:00|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|0
1639654830000|2021-12-16 11:40:30|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|0
1639654850000|2021-12-16 11:40:50|5566.15|5566.15|5567.93|5567.93|5567.93|5567.93|5566.15|5566.15|0
1639654860000|2021-12-16 11:41:00|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|0
1639654870000|2021-12-16 11:41:10|5569.06|5569.06|5563.72|5563.72|5569.06|5569.06|5563.72|5563.72|0
1639654960000|2021-12-16 11:42:40|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|0
1639654980000|2021-12-16 11:43:00|5563.72|5563.72|5563.72|5563.72|5563.72|5563.72|5563.72|5563.72|0
1639655140000|2021-12-16 11:45:40|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|0
1639655230000|2021-12-16 11:47:10|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|0
1639655260000|2021-12-16 11:47:40|5567.93|5567.93|5567.93|5567.93|5567.93|5567.93|5567.93|5567.93|0
1639655270000|2021-12-16 11:47:50|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|0
1639655410000|2021-12-16 11:50:10|5565.82|5565.82|5565.82|5565.82|5565.82|5565.82|5565.82|5565.82|0
1639655420000|2021-12-16 11:50:20|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|0
1639655530000|2021-12-16 11:52:10|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|0
1639655580000|2021-12-16 11:53:00|5563.72|5563.72|5563.72|5563.72|5563.72|5563.72|5563.72|5563.72|0
1639655650000|2021-12-16 11:54:10|5561.94|5561.94|5561.94|5561.94|5561.94|5561.94|5561.94|5561.94|0
1639655660000|2021-12-16 11:54:20|5560.16|5560.16|5561.94|5561.94|5561.94|5561.94|5560.16|5560.16|0
1639655700000|2021-12-16 11:55:00|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|0
1639655830000|2021-12-16 11:57:10|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|0
1639655960000|2021-12-16 11:59:20|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|0
1639655980000|2021-12-16 11:59:40|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|0
1639655990000|2021-12-16 11:59:50|5562.43|5562.43|5562.43|5562.43|5562.43|5562.43|5562.43|5562.43|0
1639656000000|2021-12-16 12:00:00|5564.21|5564.21|5545.45|5545.45|5564.21|5564.21|5545.45|5545.45|0
1639656050000|2021-12-16 12:00:50|5543.67|5543.67|5540.11|5540.11|5543.67|5543.67|5540.11|5540.11|0
1639656060000|2021-12-16 12:01:00|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|0
1639656070000|2021-12-16 12:01:10|5536.55|5536.55|5536.55|5536.55|5536.55|5536.55|5536.55|5536.55|0
1639656080000|2021-12-16 12:01:20|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|5538.33|0
1639656100000|2021-12-16 12:01:40|5533|5533|5531.22|5531.22|5536.55|5536.55|5525.88|5525.88|0
1639656110000|2021-12-16 12:01:50|5533|5533|5531.22|5531.22|5533|5533|5531.22|5531.22|0
1639656120000|2021-12-16 12:02:00|5534.77|5534.77|5550.62|5550.62|5552.56|5552.56|5534.77|5534.77|0
1639656130000|2021-12-16 12:02:10|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|0
1639656140000|2021-12-16 12:02:20|5550.62|5550.62|5555.96|5555.96|5555.96|5555.96|5550.62|5550.62|0
1639656150000|2021-12-16 12:02:30|5557.73|5557.73|5561.29|5561.29|5561.29|5561.29|5557.73|5557.73|0
1639656160000|2021-12-16 12:02:40|5557.73|5557.73|5555.96|5555.96|5557.73|5557.73|5555.96|5555.96|0
1639656170000|2021-12-16 12:02:50|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|5552.4|5552.4|0
1639656190000|2021-12-16 12:03:10|5555.96|5555.96|5556.28|5556.28|5558.06|5558.06|5555.96|5555.96|0
1639656200000|2021-12-16 12:03:20|5558.06|5558.06|5558.06|5558.06|5559.84|5559.84|5558.06|5558.06|0
1639656210000|2021-12-16 12:03:30|5559.84|5559.84|5563.39|5563.39|5563.39|5563.39|5559.84|5559.84|0
1639656220000|2021-12-16 12:03:40|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|5565.17|0
1639656230000|2021-12-16 12:03:50|5568.73|5568.73|5566.95|5566.95|5568.73|5568.73|5566.95|5566.95|0
1639656240000|2021-12-16 12:04:00|5568.73|5568.73|5570.51|5570.51|5570.51|5570.51|5568.73|5568.73|0
1639656250000|2021-12-16 12:04:10|5572.29|5572.29|5575.85|5575.85|5575.85|5575.85|5572.29|5572.29|0
1639656270000|2021-12-16 12:04:30|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|5577.62|0
1639656280000|2021-12-16 12:04:40|5575.85|5575.85|5577.62|5577.62|5577.62|5577.62|5575.85|5575.85|0
1639656300000|2021-12-16 12:05:00|5579.4|5579.4|5577.95|5577.95|5579.4|5579.4|5577.62|5577.62|0
1639656330000|2021-12-16 12:05:30|5581.51|5581.51|5586.84|5586.84|5586.84|5586.84|5581.51|5581.51|0
1639656350000|2021-12-16 12:05:50|5585.06|5585.06|5585.06|5585.06|5585.06|5585.06|5585.06|5585.06|0
1639656390000|2021-12-16 12:06:30|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|0
1639656400000|2021-12-16 12:06:40|5580.05|5580.05|5580.05|5580.05|5580.05|5580.05|5580.05|5580.05|0
1639656410000|2021-12-16 12:06:50|5569.38|5569.38|5567.6|5567.6|5569.38|5569.38|5565.82|5565.82|0
1639656420000|2021-12-16 12:07:00|5565.82|5565.82|5564.04|5564.04|5565.82|5565.82|5564.04|5564.04|0
1639656440000|2021-12-16 12:07:20|5562.26|5562.26|5561.29|5561.29|5562.26|5562.26|5561.29|5561.29|0
1639656450000|2021-12-16 12:07:30|5563.07|5563.07|5564.85|5564.85|5564.85|5564.85|5563.07|5563.07|0
1639656460000|2021-12-16 12:07:40|5566.63|5566.63|5566.63|5566.63|5566.63|5566.63|5566.63|5566.63|0
1639656470000|2021-12-16 12:07:50|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|5564.85|0
1639656500000|2021-12-16 12:08:20|5564.53|5564.53|5564.53|5564.53|5564.53|5564.53|5564.53|5564.53|0
1639656550000|2021-12-16 12:09:10|5569.86|5569.86|5568.08|5568.08|5569.86|5569.86|5568.08|5568.08|0
1639656560000|2021-12-16 12:09:20|5571.64|5571.64|5566.3|5566.3|5575.2|5575.2|5566.3|5566.3|0
1639656570000|2021-12-16 12:09:30|5571.64|5571.64|5571.64|5571.64|5571.64|5571.64|5571.64|5571.64|0
1639656580000|2021-12-16 12:09:40|5569.86|5569.86|5571.64|5571.64|5571.64|5571.64|5569.86|5569.86|0
1639656600000|2021-12-16 12:10:00|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|0
1639656610000|2021-12-16 12:10:10|5568.08|5568.08|5568.08|5568.08|5568.08|5568.08|5568.08|5568.08|0
1639656620000|2021-12-16 12:10:20|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|0
1639656660000|2021-12-16 12:11:00|5564.53|5564.53|5564.53|5564.53|5564.53|5564.53|5564.53|5564.53|0
1639656690000|2021-12-16 12:11:30|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|5566.3|0
1639656820000|2021-12-16 12:13:40|5566.95|5566.95|5566.95|5566.95|5566.95|5566.95|5566.95|5566.95|0
1639656860000|2021-12-16 12:14:20|5565.17|5565.17|5568.73|5568.73|5568.73|5568.73|5565.17|5565.17|0
1639656880000|2021-12-16 12:14:40|5566.95|5566.95|5566.95|5566.95|5566.95|5566.95|5566.95|5566.95|0
1639656910000|2021-12-16 12:15:10|5567.92|5567.92|5567.92|5567.92|5567.92|5567.92|5567.92|5567.92|0
1639656940000|2021-12-16 12:15:40|5573.26|5573.26|5576.82|5576.82|5577.14|5577.14|5573.26|5573.26|0
1639657100000|2021-12-16 12:18:20|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|0
1639657110000|2021-12-16 12:18:30|5582.15|5582.15|5582.15|5582.15|5582.15|5582.15|5582.15|5582.15|0
1639657120000|2021-12-16 12:18:40|5583.93|5583.93|5587.49|5587.49|5587.49|5587.49|5583.93|5583.93|0
1639657130000|2021-12-16 12:18:50|5583.93|5583.93|5580.37|5580.37|5583.93|5583.93|5580.37|5580.37|0
1639657160000|2021-12-16 12:19:20|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|0
1639657170000|2021-12-16 12:19:30|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|5580.37|0
1639657200000|2021-12-16 12:20:00|5578.6|5578.6|5578.6|5578.6|5578.6|5578.6|5578.6|5578.6|0
1639657210000|2021-12-16 12:20:10|5575.04|5575.04|5575.04|5575.04|5575.04|5575.04|5575.04|5575.04|0
1639657260000|2021-12-16 12:21:00|5576.82|5576.82|5576.82|5576.82|5576.82|5576.82|5576.82|5576.82|0
1639657300000|2021-12-16 12:21:40|5573.26|5573.26|5571.48|5571.48|5573.26|5573.26|5571.48|5571.48|0
1639657310000|2021-12-16 12:21:50|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|0
1639657410000|2021-12-16 12:23:30|5571.48|5571.48|5571.48|5571.48|5571.48|5571.48|5571.48|5571.48|0
1639657490000|2021-12-16 12:24:50|5575.04|5575.04|5575.04|5575.04|5575.04|5575.04|5575.04|5575.04|0
1639657500000|2021-12-16 12:25:00|5575.36|5575.36|5577.79|5577.79|5578.11|5578.11|5575.36|5575.36|0
1639657510000|2021-12-16 12:25:10|5578.43|5578.43|5583.29|5583.29|5583.29|5583.29|5578.43|5578.43|0
1639657520000|2021-12-16 12:25:20|5581.99|5581.99|5581.99|5581.99|5583.77|5583.77|5581.99|5581.99|0
1639657610000|2021-12-16 12:26:50|5580.21|5580.21|5583.77|5583.77|5583.77|5583.77|5580.21|5580.21|0
1639657620000|2021-12-16 12:27:00|5581.99|5581.99|5581.99|5581.99|5581.99|5581.99|5581.99|5581.99|0
1639657650000|2021-12-16 12:27:30|5578.43|5578.43|5578.43|5578.43|5578.43|5578.43|5578.43|5578.43|0
1639657680000|2021-12-16 12:28:00|5576.66|5576.66|5576.01|5576.01|5576.66|5576.66|5576.01|5576.01|0
1639657750000|2021-12-16 12:29:10|5574.23|5574.23|5574.23|5574.23|5574.23|5574.23|5574.23|5574.23|0
1639657850000|2021-12-16 12:30:50|5574.88|5574.88|5574.88|5574.88|5574.88|5574.88|5574.88|5574.88|0
1639657860000|2021-12-16 12:31:00|5576.66|5576.66|5576.66|5576.66|5576.66|5576.66|5576.66|5576.66|0
1639657920000|2021-12-16 12:32:00|5578.43|5578.43|5576.66|5576.66|5580.21|5580.21|5576.66|5576.66|0
1639658160000|2021-12-16 12:36:00|5578.43|5578.43|5576.66|5576.66|5578.43|5578.43|5576.66|5576.66|0
1639658210000|2021-12-16 12:36:50|5576.98|5576.98|5576.98|5576.98|5576.98|5576.98|5576.98|5576.98|0
1639658220000|2021-12-16 12:37:00|5578.76|5578.76|5580.54|5580.54|5580.54|5580.54|5578.76|5578.76|0
1639658280000|2021-12-16 12:38:00|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|5583.29|0
1639658330000|2021-12-16 12:38:50|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|5579.73|0
1639658350000|2021-12-16 12:39:10|5577.95|5577.95|5577.95|5577.95|5577.95|5577.95|5577.95|5577.95|0
1639658380000|2021-12-16 12:39:40|5576.17|5576.17|5569.06|5569.06|5576.17|5576.17|5569.06|5569.06|0
1639658400000|2021-12-16 12:40:00|5568.09|5568.09|5568.09|5568.09|5568.09|5568.09|5568.09|5568.09|0
1639658450000|2021-12-16 12:40:50|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|5569.86|0
1639658540000|2021-12-16 12:42:20|5566.31|5566.31|5569.86|5569.86|5569.86|5569.86|5566.31|5566.31|0
1639658610000|2021-12-16 12:43:30|5566.31|5566.31|5560.97|5560.97|5568.09|5568.09|5560.97|5560.97|0
1639658630000|2021-12-16 12:43:50|5561.62|5561.62|5562.27|5562.27|5562.27|5562.27|5561.62|5561.62|0
1639658650000|2021-12-16 12:44:10|5563.56|5563.56|5562.59|5562.59|5564.21|5564.21|5562.59|5562.59|0
1639658670000|2021-12-16 12:44:30|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|5564.37|0
1639658680000|2021-12-16 12:44:40|5562.59|5562.59|5562.27|5562.27|5562.59|5562.59|5562.27|5562.27|0
1639658700000|2021-12-16 12:45:00|5560.49|5560.49|5560.49|5560.49|5560.49|5560.49|5560.49|5560.49|0
1639658710000|2021-12-16 12:45:10|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|0
1639658730000|2021-12-16 12:45:30|5556.61|5556.61|5554.83|5554.83|5556.61|5556.61|5554.83|5554.83|0
1639658740000|2021-12-16 12:45:40|5556.61|5556.61|5556.61|5556.61|5556.61|5556.61|5556.61|5556.61|0
1639658750000|2021-12-16 12:45:50|5558.38|5558.38|5558.38|5558.38|5558.38|5558.38|5558.38|5558.38|0
1639658770000|2021-12-16 12:46:10|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|0
1639658790000|2021-12-16 12:46:30|5556.61|5556.61|5556.61|5556.61|5560.16|5560.16|5556.61|5556.61|0
1639658800000|2021-12-16 12:46:40|5558.38|5558.38|5558.38|5558.38|5558.38|5558.38|5558.38|5558.38|0
1639658810000|2021-12-16 12:46:50|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|5560.16|0
1639658820000|2021-12-16 12:47:00|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|0
1639658870000|2021-12-16 12:47:50|5561.29|5561.29|5559.52|5559.52|5561.29|5561.29|5559.52|5559.52|0
1639658900000|2021-12-16 12:48:20|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|0
1639659000000|2021-12-16 12:50:00|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|5563.07|0
1639659030000|2021-12-16 12:50:30|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|5561.29|0
1639659040000|2021-12-16 12:50:40|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|0
1639659050000|2021-12-16 12:50:50|5557.74|5557.74|5557.74|5557.74|5557.74|5557.74|5557.74|5557.74|0
1639659060000|2021-12-16 12:51:00|5554.18|5554.18|5555.96|5555.96|5555.96|5555.96|5554.18|5554.18|0
1639659070000|2021-12-16 12:51:10|5557.74|5557.74|5558.38|5558.38|5558.38|5558.38|5557.74|5557.74|0
1639659120000|2021-12-16 12:52:00|5560.16|5560.16|5558.38|5558.38|5560.16|5560.16|5558.38|5558.38|0
1639659200000|2021-12-16 12:53:20|5557.41|5557.41|5552.08|5552.08|5557.41|5557.41|5552.08|5552.08|0
1639659210000|2021-12-16 12:53:30|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|0
1639659220000|2021-12-16 12:53:40|5553.37|5553.37|5556.93|5556.93|5556.93|5556.93|5553.37|5553.37|0
1639659240000|2021-12-16 12:54:00|5560.49|5560.49|5561.46|5561.46|5561.46|5561.46|5560.49|5560.49|0
1639659310000|2021-12-16 12:55:10|5559.68|5559.68|5559.68|5559.68|5559.68|5559.68|5559.68|5559.68|0
1639659370000|2021-12-16 12:56:10|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|0
1639659420000|2021-12-16 12:57:00|5558.55|5558.55|5558.55|5558.55|5558.55|5558.55|5558.55|5558.55|0
1639659530000|2021-12-16 12:58:50|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|5557.9|0
1639659580000|2021-12-16 12:59:40|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|5556.12|0
1639659620000|2021-12-16 13:00:20|5559.68|5559.68|5559.68|5559.68|5559.68|5559.68|5559.68|5559.68|0
1639659630000|2021-12-16 13:00:30|5563.24|5563.24|5563.24|5563.24|5563.24|5563.24|5563.24|5563.24|0
1639659650000|2021-12-16 13:00:50|5561.46|5561.46|5561.46|5561.46|5561.46|5561.46|5561.46|5561.46|0
1639659690000|2021-12-16 13:01:30|5562.11|5562.11|5562.11|5562.11|5562.11|5562.11|5562.11|5562.11|0
1639659740000|2021-12-16 13:02:20|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|5560.33|0
1639659780000|2021-12-16 13:03:00|5562.11|5562.11|5562.11|5562.11|5562.11|5562.11|5562.11|5562.11|0
1639659790000|2021-12-16 13:03:10|5561.13|5561.13|5560.81|5560.81|5561.13|5561.13|5560.81|5560.81|0
1639659860000|2021-12-16 13:04:20|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|0
1639659920000|2021-12-16 13:05:20|5560.81|5560.81|5559.03|5559.03|5560.81|5560.81|5555.47|5555.47|0
1639659930000|2021-12-16 13:05:30|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|0
1639659960000|2021-12-16 13:06:00|5559.03|5559.03|5557.25|5557.25|5559.03|5559.03|5557.25|5557.25|0
1639659980000|2021-12-16 13:06:20|5559.03|5559.03|5557.25|5557.25|5559.03|5559.03|5557.25|5557.25|0
1639660000000|2021-12-16 13:06:40|5559.03|5559.03|5557.25|5557.25|5559.03|5559.03|5557.25|5557.25|0
1639660190000|2021-12-16 13:09:50|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|5560.81|0
1639660300000|2021-12-16 13:11:40|5559.03|5559.03|5548.36|5548.36|5559.03|5559.03|5548.36|5548.36|0
1639660320000|2021-12-16 13:12:00|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|0
1639660330000|2021-12-16 13:12:10|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|0
1639660440000|2021-12-16 13:14:00|5553.7|5553.7|5553.7|5553.7|5553.7|5553.7|5553.7|5553.7|0
1639660470000|2021-12-16 13:14:30|5551.92|5551.92|5550.14|5550.14|5551.92|5551.92|5550.14|5550.14|0
1639660540000|2021-12-16 13:15:40|5548.52|5548.52|5548.2|5548.2|5548.52|5548.52|5548.2|5548.2|0
1639660550000|2021-12-16 13:15:50|5548.84|5548.84|5549.81|5549.81|5549.81|5549.81|5548.84|5548.84|0
1639660560000|2021-12-16 13:16:00|5550.14|5550.14|5549.81|5549.81|5550.14|5550.14|5549.81|5549.81|0
1639660600000|2021-12-16 13:16:40|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|0
1639660610000|2021-12-16 13:16:50|5545.93|5545.93|5545.93|5545.93|5545.93|5545.93|5545.93|5545.93|0
1639660630000|2021-12-16 13:17:10|5544.16|5544.16|5547.71|5547.71|5547.71|5547.71|5544.16|5544.16|0
1639660690000|2021-12-16 13:18:10|5545.93|5545.93|5538.82|5538.82|5545.93|5545.93|5538.82|5538.82|0
1639660700000|2021-12-16 13:18:20|5537.04|5537.04|5538.82|5538.82|5538.82|5538.82|5537.04|5537.04|0
1639660770000|2021-12-16 13:19:30|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|5537.04|0
1639660800000|2021-12-16 13:20:00|5538.82|5538.82|5538.82|5538.82|5538.82|5538.82|5538.82|5538.82|0
1639660830000|2021-12-16 13:20:30|5539.14|5539.14|5539.14|5539.14|5539.14|5539.14|5539.14|5539.14|0
1639660860000|2021-12-16 13:21:00|5542.7|5542.7|5540.92|5540.92|5542.7|5542.7|5540.92|5540.92|0
1639660920000|2021-12-16 13:22:00|5540.6|5540.6|5540.6|5540.6|5540.6|5540.6|5540.6|5540.6|0
1639660930000|2021-12-16 13:22:10|5542.38|5542.38|5542.38|5542.38|5542.38|5542.38|5542.38|5542.38|0
1639660940000|2021-12-16 13:22:20|5544.16|5544.16|5545.93|5545.93|5545.93|5545.93|5544.16|5544.16|0
1639660980000|2021-12-16 13:23:00|5546.58|5546.58|5545.93|5545.93|5546.58|5546.58|5545.93|5545.93|0
1639661120000|2021-12-16 13:25:20|5546.26|5546.26|5546.26|5546.26|5546.26|5546.26|5546.26|5546.26|0
1639661190000|2021-12-16 13:26:30|5548.04|5548.04|5548.04|5548.04|5548.04|5548.04|5548.04|5548.04|0
1639661200000|2021-12-16 13:26:40|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|0
1639661240000|2021-12-16 13:27:20|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|0
1639661250000|2021-12-16 13:27:30|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|5549.81|0
1639661280000|2021-12-16 13:28:00|5548.04|5548.04|5548.04|5548.04|5548.04|5548.04|5548.04|5548.04|0
1639661330000|2021-12-16 13:28:50|5547.71|5547.71|5547.71|5547.71|5547.71|5547.71|5547.71|5547.71|0
1639661350000|2021-12-16 13:29:10|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|0
1639661360000|2021-12-16 13:29:20|5547.71|5547.71|5547.71|5547.71|5547.71|5547.71|5547.71|5547.71|0
1639661370000|2021-12-16 13:29:30|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|5549.49|0
1639661540000|2021-12-16 13:32:20|5554.83|5554.83|5556.61|5556.61|5556.61|5556.61|5554.83|5554.83|0
1639661790000|2021-12-16 13:36:30|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|5557.25|0
1639661810000|2021-12-16 13:36:50|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|5556.93|0
1639661880000|2021-12-16 13:38:00|5558.71|5558.71|5558.71|5558.71|5558.71|5558.71|5558.71|5558.71|0
1639661890000|2021-12-16 13:38:10|5555.15|5555.15|5555.15|5555.15|5555.15|5555.15|5555.15|5555.15|0
1639662030000|2021-12-16 13:40:30|5551.59|5551.59|5551.59|5551.59|5551.59|5551.59|5551.59|5551.59|0
1639662210000|2021-12-16 13:43:30|5551.27|5551.27|5551.27|5551.27|5551.27|5551.27|5550.62|5550.62|0
1639662220000|2021-12-16 13:43:40|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|5551.92|0
1639662310000|2021-12-16 13:45:10|5553.7|5553.7|5551.92|5551.92|5553.7|5553.7|5551.92|5551.92|0
1639662330000|2021-12-16 13:45:30|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|5550.14|0
1639662350000|2021-12-16 13:45:50|5548.36|5548.36|5548.36|5548.36|5548.36|5548.36|5548.36|5548.36|0
1639662360000|2021-12-16 13:46:00|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|5547.07|0
1639662410000|2021-12-16 13:46:50|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|5545.29|0
1639662420000|2021-12-16 13:47:00|5548.84|5548.84|5550.62|5550.62|5550.62|5550.62|5548.84|5548.84|0
1639662540000|2021-12-16 13:49:00|5552.4|5552.4|5553.05|5553.05|5553.05|5553.05|5552.4|5552.4|0
1639662730000|2021-12-16 13:52:10|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|5552.73|0
1639662740000|2021-12-16 13:52:20|5550.95|5550.95|5550.62|5550.62|5550.95|5550.95|5550.62|5550.62|0
1639662770000|2021-12-16 13:52:50|5557.74|5557.74|5557.74|5557.74|5557.74|5557.74|5557.74|5557.74|0
1639662780000|2021-12-16 13:53:00|5555.96|5555.96|5555.96|5555.96|5555.96|5555.96|5555.96|5555.96|0
1639662790000|2021-12-16 13:53:10|5550.62|5550.62|5552.4|5552.4|5552.4|5552.4|5550.62|5550.62|0
1639662800000|2021-12-16 13:53:20|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|0
1639662810000|2021-12-16 13:53:30|5553.53|5553.53|5553.53|5553.53|5553.53|5553.53|5553.53|5553.53|0
1639662830000|2021-12-16 13:53:50|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|5555.31|0
1639662840000|2021-12-16 13:54:00|5551.75|5551.75|5551.75|5551.75|5551.75|5551.75|5551.75|5551.75|0
1639662880000|2021-12-16 13:54:40|5553.53|5553.53|5553.53|5553.53|5553.53|5553.53|5553.53|5553.53|0
1639662920000|2021-12-16 13:55:20|5555.31|5555.31|5555.64|5555.64|5555.64|5555.64|5555.31|5555.31|0
1639662930000|2021-12-16 13:55:30|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|5556.28|0
1639662940000|2021-12-16 13:55:40|5558.06|5558.06|5558.06|5558.06|5558.06|5558.06|5558.06|5558.06|0
1639662970000|2021-12-16 13:56:10|5559.84|5559.84|5559.84|5559.84|5559.84|5559.84|5559.84|5559.84|0
1639662980000|2021-12-16 13:56:20|5558.06|5558.06|5558.06|5558.06|5558.06|5558.06|5558.06|5558.06|0
1639663200000|2021-12-16 14:00:00|5557.74|5557.74|5553.86|5553.86|5557.74|5557.74|5552.08|5552.08|0
1639663210000|2021-12-16 14:00:10|5550.3|5550.3|5550.3|5550.3|5550.3|5550.3|5550.3|5550.3|0
1639663220000|2021-12-16 14:00:20|5550.62|5550.62|5554.18|5554.18|5555.96|5555.96|5550.62|5550.62|0
1639663240000|2021-12-16 14:00:40|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|0
1639663280000|2021-12-16 14:01:20|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|0
1639663310000|2021-12-16 14:01:50|5555.96|5555.96|5555.96|5555.96|5555.96|5555.96|5555.96|5555.96|0
1639663340000|2021-12-16 14:02:20|5556.61|5556.61|5556.61|5556.61|5556.61|5556.61|5556.61|5556.61|0
1639663370000|2021-12-16 14:02:50|5555.64|5555.64|5555.64|5555.64|5555.64|5555.64|5555.64|5555.64|0
1639663420000|2021-12-16 14:03:40|5555.96|5555.96|5558.38|5558.38|5560.49|5560.49|5555.96|5555.96|0
1639663430000|2021-12-16 14:03:50|5556.61|5556.61|5556.61|5556.61|5556.61|5556.61|5556.61|5556.61|0
1639663450000|2021-12-16 14:04:10|5561.94|5561.94|5561.94|5561.94|5561.94|5561.94|5561.94|5561.94|0
1639663510000|2021-12-16 14:05:10|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|0
1639663570000|2021-12-16 14:06:10|5563.72|5563.72|5563.72|5563.72|5563.72|5563.72|5560.16|5560.16|0
1639663680000|2021-12-16 14:08:00|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|0
1639663700000|2021-12-16 14:08:20|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|5565.5|0
1639663750000|2021-12-16 14:09:10|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|5567.28|0
1639663760000|2021-12-16 14:09:20|5567.6|5567.6|5567.6|5567.6|5567.6|5567.6|5567.6|5567.6|0
1639663780000|2021-12-16 14:09:40|5570.35|5570.35|5570.35|5570.35|5570.35|5570.35|5570.35|5570.35|0
1639663800000|2021-12-16 14:10:00|5569.7|5569.7|5569.7|5569.7|5569.7|5569.7|5569.7|5569.7|0
1639663860000|2021-12-16 14:11:00|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|5566.15|0
1639663870000|2021-12-16 14:11:10|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|5562.59|0
1639663890000|2021-12-16 14:11:30|5562.27|5562.27|5562.27|5562.27|5562.27|5562.27|5562.27|5562.27|0
1639664050000|2021-12-16 14:14:10|5565.82|5565.82|5565.82|5565.82|5565.82|5565.82|5565.82|5565.82|0
1639664100000|2021-12-16 14:15:00|5565.5|5565.5|5558.71|5558.71|5565.5|5565.5|5558.38|5558.38|0
1639664110000|2021-12-16 14:15:10|5558.38|5558.38|5559.84|5559.84|5559.84|5559.84|5558.06|5558.06|0
1639664150000|2021-12-16 14:15:50|5561.62|5561.62|5559.84|5559.84|5561.62|5561.62|5559.84|5559.84|0
1639664160000|2021-12-16 14:16:00|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|0
1639664200000|2021-12-16 14:16:40|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|5558.87|0
1639664240000|2021-12-16 14:17:20|5560.65|5560.65|5558.87|5558.87|5560.65|5560.65|5558.87|5558.87|0
1639664290000|2021-12-16 14:18:10|5560.65|5560.65|5560.65|5560.65|5560.65|5560.65|5560.65|5560.65|0
1639664320000|2021-12-16 14:18:40|5562.43|5562.43|5562.43|5562.43|5562.43|5562.43|5562.43|5562.43|0
1639664380000|2021-12-16 14:19:40|5564.21|5564.21|5565.98|5565.98|5567.76|5567.76|5564.21|5564.21|0
1639664510000|2021-12-16 14:21:50|5569.54|5569.54|5569.86|5569.86|5569.86|5569.86|5569.54|5569.54|0
1639664530000|2021-12-16 14:22:10|5570.19|5570.19|5570.19|5570.19|5570.19|5570.19|5570.19|5570.19|0
1639664690000|2021-12-16 14:24:50|5570.51|5570.51|5570.84|5570.84|5570.84|5570.84|5570.51|5570.51|0
1639664760000|2021-12-16 14:26:00|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|0
1639664810000|2021-12-16 14:26:50|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|0
1639664890000|2021-12-16 14:28:10|5565.18|5565.18|5566.95|5566.95|5566.95|5566.95|5565.18|5565.18|0
1639664910000|2021-12-16 14:28:30|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|5568.73|0
1639664980000|2021-12-16 14:29:40|5570.51|5570.51|5568.73|5568.73|5570.51|5570.51|5568.73|5568.73|0
1639665000000|2021-12-16 14:30:00|5570.51|5570.51|5568.73|5568.73|5570.51|5570.51|5568.73|5568.73|0
1639665030000|2021-12-16 14:30:30|5568.09|5568.09|5567.12|5567.12|5568.09|5568.09|5567.12|5567.12|0
1639665060000|2021-12-16 14:31:00|5566.47|5566.47|5564.69|5564.69|5566.47|5566.47|5564.69|5564.69|0
1639665070000|2021-12-16 14:31:10|5562.91|5562.91|5562.91|5562.91|5562.91|5562.91|5562.91|5562.91|0
1639665120000|2021-12-16 14:32:00|5563.56|5563.56|5568.89|5568.89|5568.89|5568.89|5563.56|5563.56|0
1639665160000|2021-12-16 14:32:40|5569.54|5569.54|5569.54|5569.54|5569.54|5569.54|5569.54|5569.54|0
1639665170000|2021-12-16 14:32:50|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|5573.1|0
1639665180000|2021-12-16 14:33:00|5571.32|5571.32|5571.32|5571.32|5571.32|5571.32|5571.32|5571.32|0
1639665200000|2021-12-16 14:33:20|5569.54|5569.54|5569.54|5569.54|5569.54|5569.54|5569.54|5569.54|0
1639665240000|2021-12-16 14:34:00|5570.19|5570.19|5571.97|5571.97|5571.97|5571.97|5570.19|5570.19|0
1639665260000|2021-12-16 14:34:20|5573.59|5573.59|5573.59|5573.59|5573.59|5573.59|5573.59|5573.59|0
1639665280000|2021-12-16 14:34:40|5572.61|5572.61|5572.61|5572.61|5572.61|5572.61|5572.61|5572.61|0
1639665300000|2021-12-16 14:35:00|5574.39|5574.39|5574.39|5574.39|5574.39|5574.39|5574.39|5574.39|0
1639665320000|2021-12-16 14:35:20|5572.61|5572.61|5572.61|5572.61|5572.61|5572.61|5572.61|5572.61|0
1639665330000|2021-12-16 14:35:30|5574.23|5574.23|5576.01|5576.01|5576.01|5576.01|5574.23|5574.23|0
1639665340000|2021-12-16 14:35:40|5572.45|5572.45|5572.45|5572.45|5572.45|5572.45|5572.45|5572.45|0
1639665360000|2021-12-16 14:36:00|5570.68|5570.68|5571.16|5571.16|5572.45|5572.45|5569.38|5569.38|0
1639665380000|2021-12-16 14:36:20|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|0
1639665450000|2021-12-16 14:37:30|5578.6|5578.6|5576.82|5576.82|5578.6|5578.6|5576.82|5576.82|0
1639665470000|2021-12-16 14:37:50|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|5577.47|0
1639665490000|2021-12-16 14:38:10|5576.82|5576.82|5573.26|5573.26|5576.82|5576.82|5573.26|5573.26|0
1639665510000|2021-12-16 14:38:30|5567.93|5567.93|5567.93|5567.93|5567.93|5567.93|5567.93|5567.93|0
1639665520000|2021-12-16 14:38:40|5569.7|5569.7|5569.7|5569.7|5569.7|5569.7|5569.7|5569.7|0
1639665530000|2021-12-16 14:38:50|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|0
1639665550000|2021-12-16 14:39:10|5571.48|5571.48|5571.48|5571.48|5571.48|5571.48|5571.48|5571.48|0
1639665560000|2021-12-16 14:39:20|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|5573.26|0
1639665570000|2021-12-16 14:39:30|5571.48|5571.48|5571.48|5571.48|5571.48|5571.48|5571.48|5571.48|0
1639665580000|2021-12-16 14:39:40|5573.26|5573.26|5571.97|5571.97|5573.26|5573.26|5571.97|5571.97|0
1639665610000|2021-12-16 14:40:10|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|5572.29|0
1639665640000|2021-12-16 14:40:40|5577.63|5577.63|5575.85|5575.85|5577.63|5577.63|5574.07|5574.07|0
1639665650000|2021-12-16 14:40:50|5574.07|5574.07|5575.85|5575.85|5575.85|5575.85|5574.07|5574.07|0
1639665660000|2021-12-16 14:41:00|5577.63|5577.63|5575.85|5575.85|5577.63|5577.63|5575.85|5575.85|0
1639665680000|2021-12-16 14:41:20|5577.63|5577.63|5577.63|5577.63|5577.63|5577.63|5577.63|5577.63|0
1639665700000|2021-12-16 14:41:40|5575.85|5575.85|5574.88|5574.88|5575.85|5575.85|5574.88|5574.88|0
1639665720000|2021-12-16 14:42:00|5575.2|5575.2|5575.52|5575.52|5575.52|5575.52|5575.2|5575.2|0
1639665730000|2021-12-16 14:42:10|5575.85|5575.85|5575.85|5575.85|5575.85|5575.85|5575.85|5575.85|0
1639665770000|2021-12-16 14:42:50|5577.63|5577.63|5577.63|5577.63|5577.63|5577.63|5577.63|5577.63|0
1639665780000|2021-12-16 14:43:00|5575.85|5575.85|5575.85|5575.85|5575.85|5575.85|5575.85|5575.85|0
1639665790000|2021-12-16 14:43:10|5575.52|5575.52|5575.52|5575.52|5575.52|5575.52|5575.52|5575.52|0
1639665800000|2021-12-16 14:43:20|5575.85|5575.85|5577.95|5577.95|5577.95|5577.95|5575.85|5575.85|0
1639665810000|2021-12-16 14:43:30|5581.51|5581.51|5585.07|5585.07|5585.07|5585.07|5581.51|5581.51|0
1639665920000|2021-12-16 14:45:20|5588.62|5588.62|5590.4|5590.4|5590.4|5590.4|5588.62|5588.62|0
1639665930000|2021-12-16 14:45:30|5586.84|5586.84|5586.84|5586.84|5586.84|5586.84|5586.84|5586.84|0
1639665940000|2021-12-16 14:45:40|5587.82|5587.82|5591.37|5591.37|5591.37|5591.37|5587.82|5587.82|0
1639665950000|2021-12-16 14:45:50|5591.7|5591.7|5593.48|5593.48|5593.48|5593.48|5591.7|5591.7|0
1639665960000|2021-12-16 14:46:00|5594.12|5594.12|5594.12|5594.12|5594.12|5594.12|5594.12|5594.12|0
1639665980000|2021-12-16 14:46:20|5597.68|5597.68|5597.68|5597.68|5597.68|5597.68|5597.68|5597.68|0
1639666000000|2021-12-16 14:46:40|5599.46|5599.46|5599.46|5599.46|5599.46|5599.46|5599.46|5599.46|0
1639666010000|2021-12-16 14:46:50|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|0
1639666060000|2021-12-16 14:47:40|5597.68|5597.68|5599.46|5599.46|5599.46|5599.46|5597.68|5597.68|0
1639666070000|2021-12-16 14:47:50|5597.68|5597.68|5595.9|5595.9|5597.68|5597.68|5595.9|5595.9|0
1639666090000|2021-12-16 14:48:10|5595.58|5595.58|5595.58|5595.58|5595.58|5595.58|5595.58|5595.58|0
1639666130000|2021-12-16 14:48:50|5597.36|5597.36|5597.36|5597.36|5597.36|5597.36|5597.36|5597.36|0
1639666140000|2021-12-16 14:49:00|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|0
1639666210000|2021-12-16 14:50:10|5594.77|5594.77|5593.32|5593.32|5596.55|5596.55|5592.99|5592.99|0
1639666220000|2021-12-16 14:50:20|5592.99|5592.99|5594.77|5594.77|5594.77|5594.77|5592.99|5592.99|0
1639666270000|2021-12-16 14:51:10|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|0
1639666280000|2021-12-16 14:51:20|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|0
1639666290000|2021-12-16 14:51:30|5598.65|5598.65|5598.65|5598.65|5598.65|5598.65|5598.65|5598.65|0
1639666300000|2021-12-16 14:51:40|5605.77|5605.77|5604.31|5604.31|5605.77|5605.77|5603.99|5603.99|0
1639666340000|2021-12-16 14:52:20|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|0
1639666360000|2021-12-16 14:52:40|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|0
1639666380000|2021-12-16 14:53:00|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|5602.53|0
1639666450000|2021-12-16 14:54:10|5600.75|5600.75|5598.98|5598.98|5600.75|5600.75|5598.98|5598.98|0
1639666460000|2021-12-16 14:54:20|5600.75|5600.75|5602.53|5602.53|5602.53|5602.53|5600.75|5600.75|0
1639666470000|2021-12-16 14:54:30|5607.87|5607.87|5607.87|5607.87|5607.87|5607.87|5607.87|5607.87|0
1639666480000|2021-12-16 14:54:40|5609.16|5609.16|5609.16|5609.16|5609.16|5609.16|5609.16|5609.16|0
1639666520000|2021-12-16 14:55:20|5607.39|5607.39|5602.05|5602.05|5607.39|5607.39|5602.05|5602.05|0
1639666530000|2021-12-16 14:55:30|5603.83|5603.83|5607.39|5607.39|5609.16|5609.16|5603.83|5603.83|0
1639666540000|2021-12-16 14:55:40|5603.83|5603.83|5605.61|5605.61|5605.61|5605.61|5603.83|5603.83|0
1639666550000|2021-12-16 14:55:50|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|0
1639666560000|2021-12-16 14:56:00|5609.16|5609.16|5610.94|5610.94|5610.94|5610.94|5609.16|5609.16|0
1639666570000|2021-12-16 14:56:10|5612.72|5612.72|5612.72|5612.72|5612.72|5612.72|5612.72|5612.72|0
1639666590000|2021-12-16 14:56:30|5613.05|5613.05|5611.27|5611.27|5613.05|5613.05|5611.27|5611.27|0
1639666600000|2021-12-16 14:56:40|5609.49|5609.49|5609.49|5609.49|5609.49|5609.49|5609.49|5609.49|0
1639666610000|2021-12-16 14:56:50|5609.81|5609.81|5609.81|5609.81|5609.81|5609.81|5609.81|5609.81|0
1639666620000|2021-12-16 14:57:00|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|5611.59|0
1639666630000|2021-12-16 14:57:10|5609.81|5609.81|5609.81|5609.81|5609.81|5609.81|5609.81|5609.81|0
1639666660000|2021-12-16 14:57:40|5610.14|5610.14|5610.14|5610.14|5610.14|5610.14|5610.14|5610.14|0
1639666670000|2021-12-16 14:57:50|5609.81|5609.81|5604.31|5604.31|5609.81|5609.81|5604.31|5604.31|0
1639666720000|2021-12-16 14:58:40|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|0
1639666740000|2021-12-16 14:59:00|5607.87|5607.87|5607.87|5607.87|5607.87|5607.87|5607.87|5607.87|0
1639666760000|2021-12-16 14:59:20|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|0
1639666780000|2021-12-16 14:59:40|5602.53|5602.53|5600.75|5600.75|5602.53|5602.53|5600.75|5600.75|0
1639666790000|2021-12-16 14:59:50|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|0
1639666800000|2021-12-16 15:00:00|5601.08|5601.08|5602.86|5602.86|5602.86|5602.86|5601.08|5601.08|0
1639666890000|2021-12-16 15:01:30|5601.08|5601.08|5599.3|5599.3|5601.08|5601.08|5599.3|5599.3|0
1639666910000|2021-12-16 15:01:50|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|0
1639666930000|2021-12-16 15:02:10|5593.96|5593.96|5593.32|5593.32|5593.96|5593.96|5593.32|5593.32|0
1639666960000|2021-12-16 15:02:40|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|0
1639667000000|2021-12-16 15:03:20|5591.21|5591.21|5591.21|5591.21|5591.21|5591.21|5591.21|5591.21|0
1639667020000|2021-12-16 15:03:40|5592.99|5592.99|5601.89|5601.89|5601.89|5601.89|5592.99|5592.99|0
1639667030000|2021-12-16 15:03:50|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|0
1639667050000|2021-12-16 15:04:10|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|0
1639667060000|2021-12-16 15:04:20|5601.89|5601.89|5601.89|5601.89|5601.89|5601.89|5601.89|5601.89|0
1639667080000|2021-12-16 15:04:40|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|0
1639667130000|2021-12-16 15:05:30|5600.43|5600.43|5600.43|5600.43|5600.43|5600.43|5600.43|5600.43|0
1639667200000|2021-12-16 15:06:40|5602.21|5602.21|5603.99|5603.99|5603.99|5603.99|5602.21|5602.21|0
1639667210000|2021-12-16 15:06:50|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|0
1639667220000|2021-12-16 15:07:00|5600.43|5600.43|5598.65|5598.65|5600.43|5600.43|5598.65|5598.65|0
1639667240000|2021-12-16 15:07:20|5597.36|5597.36|5597.03|5597.03|5597.36|5597.36|5593.48|5593.48|0
1639667270000|2021-12-16 15:07:50|5597.36|5597.36|5597.36|5597.36|5597.36|5597.36|5597.36|5597.36|0
1639667280000|2021-12-16 15:08:00|5600.91|5600.91|5599.14|5599.14|5600.91|5600.91|5597.36|5597.36|0
1639667310000|2021-12-16 15:08:30|5597.36|5597.36|5599.14|5599.14|5599.14|5599.14|5597.36|5597.36|0
1639667370000|2021-12-16 15:09:30|5597.36|5597.36|5595.58|5595.58|5597.36|5597.36|5595.58|5595.58|0
1639667380000|2021-12-16 15:09:40|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|0
1639667430000|2021-12-16 15:10:30|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|0
1639667440000|2021-12-16 15:10:40|5593.15|5593.15|5596.71|5596.71|5596.71|5596.71|5593.15|5593.15|0
1639667460000|2021-12-16 15:11:00|5594.93|5594.93|5594.93|5594.93|5594.93|5594.93|5594.93|5594.93|0
1639667470000|2021-12-16 15:11:10|5596.71|5596.71|5596.71|5596.71|5596.71|5596.71|5596.71|5596.71|0
1639667540000|2021-12-16 15:12:20|5597.03|5597.03|5597.03|5597.03|5597.03|5597.03|5597.03|5597.03|0
1639667580000|2021-12-16 15:13:00|5598.81|5598.81|5600.59|5600.59|5600.59|5600.59|5598.81|5598.81|0
1639667590000|2021-12-16 15:13:10|5600.91|5600.91|5600.91|5600.91|5600.91|5600.91|5600.91|5600.91|0
1639667610000|2021-12-16 15:13:30|5601.24|5601.24|5601.24|5601.24|5601.24|5601.24|5601.24|5601.24|0
1639667700000|2021-12-16 15:15:00|5599.46|5599.46|5599.46|5599.46|5599.46|5599.46|5599.46|5599.46|0
1639667710000|2021-12-16 15:15:10|5598.81|5598.81|5598.81|5598.81|5598.81|5598.81|5598.81|5598.81|0
1639667830000|2021-12-16 15:17:10|5600.59|5600.59|5602.37|5602.37|5602.37|5602.37|5600.59|5600.59|0
1639667890000|2021-12-16 15:18:10|5604.15|5604.15|5607.71|5607.71|5607.71|5607.71|5604.15|5604.15|0
1639667940000|2021-12-16 15:19:00|5605.93|5605.93|5606.9|5606.9|5607.71|5607.71|5605.6|5605.6|0
1639667960000|2021-12-16 15:19:20|5607.55|5607.55|5607.55|5607.55|5607.55|5607.55|5607.55|5607.55|0
1639667980000|2021-12-16 15:19:40|5611.1|5611.1|5612.88|5612.88|5612.88|5612.88|5611.1|5611.1|0
1639668000000|2021-12-16 15:20:00|5613.21|5613.21|5613.21|5613.21|5613.21|5613.21|5613.21|5613.21|0
1639668020000|2021-12-16 15:20:20|5613.53|5613.53|5613.53|5613.53|5613.53|5613.53|5613.53|5613.53|0
1639668050000|2021-12-16 15:20:50|5613.21|5613.21|5613.21|5613.21|5613.21|5613.21|5613.21|5613.21|0
1639668090000|2021-12-16 15:21:30|5611.43|5611.43|5607.87|5607.87|5611.43|5611.43|5607.87|5607.87|0
1639668180000|2021-12-16 15:23:00|5608.19|5608.19|5608.19|5608.19|5608.19|5608.19|5608.19|5608.19|0
1639668210000|2021-12-16 15:23:30|5609.97|5609.97|5610.3|5610.3|5610.3|5610.3|5609.97|5609.97|0
1639668240000|2021-12-16 15:24:00|5612.07|5612.07|5617.41|5617.41|5617.41|5617.41|5612.07|5612.07|0
1639668330000|2021-12-16 15:25:30|5615.63|5615.63|5613.85|5613.85|5615.63|5615.63|5612.07|5612.07|0
1639668370000|2021-12-16 15:26:10|5614.18|5614.18|5613.53|5613.53|5614.18|5614.18|5613.53|5613.53|0
1639668390000|2021-12-16 15:26:30|5609.97|5609.97|5609.97|5609.97|5609.97|5609.97|5609.97|5609.97|0
1639668420000|2021-12-16 15:27:00|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|5611.75|0
1639668440000|2021-12-16 15:27:20|5612.4|5612.4|5614.18|5614.18|5614.18|5614.18|5612.4|5612.4|0
1639668470000|2021-12-16 15:27:50|5616.28|5616.28|5616.28|5616.28|5616.28|5616.28|5616.28|5616.28|0
1639668580000|2021-12-16 15:29:40|5614.5|5614.5|5610.94|5610.94|5614.5|5614.5|5610.94|5610.94|0
1639668590000|2021-12-16 15:29:50|5612.72|5612.72|5612.72|5612.72|5612.72|5612.72|5612.72|5612.72|0
1639668600000|2021-12-16 15:30:00|5614.5|5614.5|5614.5|5614.5|5614.5|5614.5|5614.5|5614.5|0
1639668620000|2021-12-16 15:30:20|5614.18|5614.18|5614.18|5614.18|5614.18|5614.18|5614.18|5614.18|0
1639668640000|2021-12-16 15:30:40|5613.53|5613.53|5617.09|5617.09|5617.09|5617.09|5613.53|5613.53|0
1639668650000|2021-12-16 15:30:50|5615.31|5615.31|5615.31|5615.31|5615.31|5615.31|5615.31|5615.31|0
1639668660000|2021-12-16 15:31:00|5617.09|5617.09|5615.31|5615.31|5617.09|5617.09|5615.31|5615.31|0
1639668690000|2021-12-16 15:31:30|5614.66|5614.66|5612.88|5612.88|5614.66|5614.66|5612.88|5612.88|0
1639668710000|2021-12-16 15:31:50|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|5612.56|0
1639668730000|2021-12-16 15:32:10|5607.22|5607.22|5607.22|5607.22|5607.22|5607.22|5607.22|5607.22|0
1639668740000|2021-12-16 15:32:20|5606.25|5606.25|5606.25|5606.25|5606.25|5606.25|5606.25|5606.25|0
1639668760000|2021-12-16 15:32:40|5607.22|5607.22|5607.22|5607.22|5607.22|5607.22|5607.22|5607.22|0
1639668770000|2021-12-16 15:32:50|5609|5609|5609|5609|5609|5609|5609|5609|0
1639668780000|2021-12-16 15:33:00|5610.78|5610.78|5610.78|5610.78|5610.78|5610.78|5610.78|5610.78|0
1639668810000|2021-12-16 15:33:30|5609|5609|5609|5609|5609|5609|5609|5609|0
1639668880000|2021-12-16 15:34:40|5608.68|5608.68|5608.35|5608.35|5608.68|5608.68|5608.35|5608.35|0
1639668890000|2021-12-16 15:34:50|5606.57|5606.57|5606.57|5606.57|5606.57|5606.57|5606.57|5606.57|0
1639668910000|2021-12-16 15:35:10|5608.35|5608.35|5608.35|5608.35|5608.35|5608.35|5608.35|5608.35|0
1639668930000|2021-12-16 15:35:30|5606.57|5606.57|5606.57|5606.57|5606.57|5606.57|5606.57|5606.57|0
1639668940000|2021-12-16 15:35:40|5604.8|5604.8|5604.15|5604.15|5604.8|5604.8|5604.15|5604.15|0
1639668960000|2021-12-16 15:36:00|5602.37|5602.37|5602.37|5602.37|5602.37|5602.37|5602.37|5602.37|0
1639669020000|2021-12-16 15:37:00|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|0
1639669140000|2021-12-16 15:39:00|5600.91|5600.91|5599.14|5599.14|5600.91|5600.91|5599.14|5599.14|0
1639669150000|2021-12-16 15:39:10|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|5602.69|0
1639669190000|2021-12-16 15:39:50|5604.47|5604.47|5604.47|5604.47|5604.47|5604.47|5604.47|5604.47|0
1639669210000|2021-12-16 15:40:10|5604.8|5604.8|5604.8|5604.8|5604.8|5604.8|5604.8|5604.8|0
1639669220000|2021-12-16 15:40:20|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|5605.12|0
1639669240000|2021-12-16 15:40:40|5603.34|5603.34|5603.66|5603.66|5603.66|5603.66|5603.34|5603.34|0
1639669310000|2021-12-16 15:41:50|5601.89|5601.89|5603.34|5603.34|5603.66|5603.66|5601.89|5601.89|0
1639669330000|2021-12-16 15:42:10|5603.66|5603.66|5603.66|5603.66|5603.66|5603.66|5603.66|5603.66|0
1639669380000|2021-12-16 15:43:00|5601.89|5601.89|5601.89|5601.89|5601.89|5601.89|5601.89|5601.89|0
1639669400000|2021-12-16 15:43:20|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|0
1639669440000|2021-12-16 15:44:00|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|5599.78|0
1639669500000|2021-12-16 15:45:00|5598|5598|5598|5598|5598|5598|5598|5598|0
1639669560000|2021-12-16 15:46:00|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|0
1639669570000|2021-12-16 15:46:10|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|5596.55|0
1639669600000|2021-12-16 15:46:40|5594.77|5594.77|5594.77|5594.77|5594.77|5594.77|5594.77|5594.77|0
1639669640000|2021-12-16 15:47:20|5592.99|5592.99|5592.99|5592.99|5592.99|5592.99|5592.99|5592.99|0
1639669650000|2021-12-16 15:47:30|5594.77|5594.77|5594.77|5594.77|5594.77|5594.77|5594.77|5594.77|0
1639669670000|2021-12-16 15:47:50|5594.12|5594.12|5593.8|5593.8|5594.12|5594.12|5593.8|5593.8|0
1639669710000|2021-12-16 15:48:30|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|0
1639669740000|2021-12-16 15:49:00|5596.23|5596.23|5596.23|5596.23|5596.23|5596.23|5596.23|5596.23|0
1639669750000|2021-12-16 15:49:10|5596.87|5596.87|5596.87|5596.87|5596.87|5596.87|5596.87|5596.87|0
1639669770000|2021-12-16 15:49:30|5598.65|5598.65|5598.65|5598.65|5598.65|5598.65|5598.65|5598.65|0
1639669900000|2021-12-16 15:51:40|5596.87|5596.87|5596.87|5596.87|5596.87|5596.87|5596.87|5596.87|0
1639669910000|2021-12-16 15:51:50|5597.84|5597.84|5597.84|5597.84|5597.84|5597.84|5597.84|5597.84|0
1639669940000|2021-12-16 15:52:20|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|0
1639669950000|2021-12-16 15:52:30|5590.73|5590.73|5590.73|5590.73|5590.73|5590.73|5590.73|5590.73|0
1639670020000|2021-12-16 15:53:40|5592.51|5592.51|5592.51|5592.51|5592.51|5592.51|5592.51|5592.51|0
1639670060000|2021-12-16 15:54:20|5590.73|5590.73|5590.73|5590.73|5590.73|5590.73|5590.73|5590.73|0
1639670100000|2021-12-16 15:55:00|5591.05|5591.05|5591.38|5591.38|5591.38|5591.38|5591.05|5591.05|0
1639670120000|2021-12-16 15:55:20|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|0
1639670130000|2021-12-16 15:55:30|5593.48|5593.48|5591.7|5591.7|5593.48|5593.48|5591.7|5591.7|0
1639670160000|2021-12-16 15:56:00|5592.35|5592.35|5595.26|5595.26|5595.58|5595.58|5592.35|5592.35|0
1639670170000|2021-12-16 15:56:10|5595.91|5595.91|5598.5|5598.5|5599.15|5599.15|5595.91|5595.91|0
1639670180000|2021-12-16 15:56:20|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|0
1639670200000|2021-12-16 15:56:40|5600.12|5600.12|5600.76|5600.76|5600.76|5600.76|5600.12|5600.12|0
1639670210000|2021-12-16 15:56:50|5600.44|5600.44|5600.12|5600.12|5600.44|5600.44|5600.12|5600.12|0
1639670220000|2021-12-16 15:57:00|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|0
1639670230000|2021-12-16 15:57:10|5602.22|5602.22|5603.19|5603.19|5603.19|5603.19|5602.22|5602.22|0
1639670280000|2021-12-16 15:58:00|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|0
1639670300000|2021-12-16 15:58:20|5603.19|5603.19|5603.19|5603.19|5603.19|5603.19|5603.19|5603.19|0
1639670360000|2021-12-16 15:59:20|5604.49|5604.49|5603.84|5603.84|5604.49|5604.49|5603.84|5603.84|0
1639670370000|2021-12-16 15:59:30|5603.51|5603.51|5602.87|5602.87|5603.51|5603.51|5602.87|5602.87|0
1639670400000|2021-12-16 16:00:00|5602.22|5602.22|5605.45|5605.45|5605.45|5605.45|5602.22|5602.22|0
1639670410000|2021-12-16 16:00:10|5605.78|5605.78|5605.78|5605.78|5605.78|5605.78|5605.78|5605.78|0
1639670420000|2021-12-16 16:00:20|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|0
1639670440000|2021-12-16 16:00:40|5606.42|5606.42|5604.65|5604.65|5606.42|5606.42|5604.65|5604.65|0
1639670450000|2021-12-16 16:00:50|5606.42|5606.42|5606.42|5606.42|5606.42|5606.42|5606.42|5606.42|0
1639670460000|2021-12-16 16:01:00|5605.78|5605.78|5607.24|5607.24|5609.01|5609.01|5605.78|5605.78|0
1639670470000|2021-12-16 16:01:10|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|5606.91|0
1639670490000|2021-12-16 16:01:30|5609.82|5609.82|5609.66|5609.66|5610.15|5610.15|5607.88|5607.88|0
1639670500000|2021-12-16 16:01:40|5607.88|5607.88|5606.1|5606.1|5607.88|5607.88|5606.1|5606.1|0
1639670510000|2021-12-16 16:01:50|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|5607.88|0
1639670520000|2021-12-16 16:02:00|5606.1|5606.1|5606.1|5606.1|5606.1|5606.1|5604.32|5604.32|0
1639670530000|2021-12-16 16:02:10|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|0
1639670560000|2021-12-16 16:02:40|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|5602.87|0
1639670570000|2021-12-16 16:02:50|5601.09|5601.09|5601.41|5601.41|5601.41|5601.41|5601.09|5601.09|0
1639670590000|2021-12-16 16:03:10|5601.74|5601.74|5601.74|5601.74|5601.74|5601.74|5601.74|5601.74|0
1639670620000|2021-12-16 16:03:40|5601.41|5601.41|5599.63|5599.63|5601.41|5601.41|5599.63|5599.63|0
1639670700000|2021-12-16 16:05:00|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|0
1639670710000|2021-12-16 16:05:10|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1639670800000|2021-12-16 16:06:40|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|0
1639670810000|2021-12-16 16:06:50|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|0
1639670820000|2021-12-16 16:07:00|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|0
1639670850000|2021-12-16 16:07:30|5598.34|5598.34|5596.56|5596.56|5598.34|5598.34|5596.56|5596.56|0
1639670860000|2021-12-16 16:07:40|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1639670900000|2021-12-16 16:08:20|5596.56|5596.56|5596.88|5596.88|5596.88|5596.88|5596.56|5596.56|0
1639670960000|2021-12-16 16:09:20|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|0
1639670980000|2021-12-16 16:09:40|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|0
1639670990000|2021-12-16 16:09:50|5600.76|5600.76|5600.76|5600.76|5602.54|5602.54|5600.76|5600.76|0
1639671000000|2021-12-16 16:10:00|5599.79|5599.79|5600.12|5600.12|5600.12|5600.12|5599.79|5599.79|0
1639671050000|2021-12-16 16:10:50|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1639671120000|2021-12-16 16:12:00|5597.69|5597.69|5598.01|5598.01|5598.01|5598.01|5597.69|5597.69|0
1639671140000|2021-12-16 16:12:20|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|0
1639671190000|2021-12-16 16:13:10|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|0
1639671210000|2021-12-16 16:13:30|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|5596.24|0
1639671220000|2021-12-16 16:13:40|5598.01|5598.01|5596.24|5596.24|5598.01|5598.01|5596.24|5596.24|0
1639671270000|2021-12-16 16:14:30|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|5594.46|0
1639671300000|2021-12-16 16:15:00|5594.13|5594.13|5592.35|5592.35|5594.13|5594.13|5592.35|5592.35|0
1639671320000|2021-12-16 16:15:20|5594.13|5594.13|5594.13|5594.13|5594.13|5594.13|5594.13|5594.13|0
1639671340000|2021-12-16 16:15:40|5593.49|5593.49|5593.49|5593.49|5593.49|5593.49|5593.49|5593.49|0
1639671400000|2021-12-16 16:16:40|5592.84|5592.84|5592.84|5592.84|5592.84|5592.84|5592.84|5592.84|0
1639671440000|2021-12-16 16:17:20|5591.06|5591.06|5594.62|5594.62|5594.62|5594.62|5591.06|5591.06|0
1639671500000|2021-12-16 16:18:20|5596.24|5596.24|5598.34|5598.34|5598.34|5598.34|5596.24|5596.24|0
1639671530000|2021-12-16 16:18:50|5596.56|5596.56|5598.34|5598.34|5598.34|5598.34|5596.56|5596.56|0
1639671560000|2021-12-16 16:19:20|5598.99|5598.99|5598.66|5598.66|5598.99|5598.99|5598.66|5598.66|0
1639671600000|2021-12-16 16:20:00|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|5598.34|0
1639671610000|2021-12-16 16:20:10|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|0
1639671620000|2021-12-16 16:20:20|5596.88|5596.88|5595.1|5595.1|5596.88|5596.88|5595.1|5595.1|0
1639671630000|2021-12-16 16:20:30|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1639671640000|2021-12-16 16:20:40|5593|5593|5593|5593|5593|5593|5593|5593|0
1639671650000|2021-12-16 16:20:50|5597.53|5597.53|5595.92|5595.92|5597.53|5597.53|5595.92|5595.92|0
1639671660000|2021-12-16 16:21:00|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|0
1639671670000|2021-12-16 16:21:10|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|0
1639671690000|2021-12-16 16:21:30|5597.69|5597.69|5597.69|5597.69|5597.69|5597.69|5594.14|5594.14|0
1639671700000|2021-12-16 16:21:40|5595.75|5595.75|5592.19|5592.19|5595.75|5595.75|5592.19|5592.19|0
1639671710000|2021-12-16 16:21:50|5591.87|5591.87|5592.19|5592.19|5592.19|5592.19|5590.09|5590.09|0
1639671720000|2021-12-16 16:22:00|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|0
1639671760000|2021-12-16 16:22:40|5597.53|5597.53|5599.31|5599.31|5599.31|5599.31|5597.53|5597.53|0
1639671780000|2021-12-16 16:23:00|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|0
1639671820000|2021-12-16 16:23:40|5595.75|5595.75|5595.75|5595.75|5595.75|5595.75|5595.75|5595.75|0
1639671850000|2021-12-16 16:24:10|5593.97|5593.97|5595.75|5595.75|5595.75|5595.75|5593.97|5593.97|0
1639671880000|2021-12-16 16:24:40|5593.97|5593.97|5595.1|5595.1|5595.75|5595.75|5593.97|5593.97|0
1639671910000|2021-12-16 16:25:10|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|5595.43|0
1639671930000|2021-12-16 16:25:30|5593.65|5593.65|5591.87|5591.87|5593.65|5593.65|5591.87|5591.87|0
1639671950000|2021-12-16 16:25:50|5591.22|5591.22|5590.9|5590.9|5591.55|5591.55|5590.9|5590.9|0
1639671960000|2021-12-16 16:26:00|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|5590.58|0
1639671970000|2021-12-16 16:26:10|5591.22|5591.22|5589.44|5589.44|5591.22|5591.22|5589.44|5589.44|0
1639672020000|2021-12-16 16:27:00|5587.67|5587.67|5587.34|5587.34|5587.67|5587.67|5587.34|5587.34|0
1639672050000|2021-12-16 16:27:30|5589.12|5589.12|5592.68|5592.68|5592.68|5592.68|5589.12|5589.12|0
1639672060000|2021-12-16 16:27:40|5590.9|5590.9|5589.44|5589.44|5590.9|5590.9|5589.12|5589.12|0
1639672070000|2021-12-16 16:27:50|5587.67|5587.67|5587.67|5587.67|5587.67|5587.67|5587.67|5587.67|0
1639672080000|2021-12-16 16:28:00|5589.44|5589.44|5589.12|5589.12|5589.44|5589.44|5589.12|5589.12|0
1639672100000|2021-12-16 16:28:20|5590.9|5590.9|5592.68|5592.68|5592.68|5592.68|5590.9|5590.9|0
1639672110000|2021-12-16 16:28:30|5590.9|5590.9|5589.12|5589.12|5590.9|5590.9|5589.12|5589.12|0
1639672120000|2021-12-16 16:28:40|5590.9|5590.9|5590.9|5590.9|5590.9|5590.9|5590.9|5590.9|0
1639672130000|2021-12-16 16:28:50|5589.12|5589.12|5589.44|5589.44|5589.44|5589.44|5589.12|5589.12|0
1639672140000|2021-12-16 16:29:00|5588.8|5588.8|5587.02|5587.02|5590.58|5590.58|5587.02|5587.02|0
1639672170000|2021-12-16 16:29:30|5585.24|5585.24|5583.46|5583.46|5585.24|5585.24|5583.46|5583.46|0
1639672180000|2021-12-16 16:29:40|5587.02|5587.02|5585.24|5585.24|5587.02|5587.02|5583.46|5583.46|0
1639728900000|2021-12-17 08:15:00|5585.39|5585.39|5585.39|5585.39|5585.39|5585.39|5585.39|5585.39|0
1639728930000|2021-12-17 08:15:30|5580.06|5580.06|5580.06|5580.06|5580.06|5580.06|5580.06|5580.06|0
1639728940000|2021-12-17 08:15:40|5579.09|5579.09|5580.06|5580.06|5580.06|5580.06|5579.09|5579.09|0
1639728960000|2021-12-17 08:16:00|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|0
1639729010000|2021-12-17 08:16:50|5580.86|5580.86|5580.86|5580.86|5580.86|5580.86|5580.86|5580.86|0
1639729020000|2021-12-17 08:17:00|5582.64|5582.64|5582.64|5582.64|5582.64|5582.64|5580.86|5580.86|0
1639729030000|2021-12-17 08:17:10|5580.86|5580.86|5581.51|5581.51|5581.51|5581.51|5580.86|5580.86|0
1639729060000|2021-12-17 08:17:40|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|0
1639729080000|2021-12-17 08:18:00|5583.61|5583.61|5583.61|5583.61|5583.61|5583.61|5583.61|5583.61|0
1639729090000|2021-12-17 08:18:10|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|0
1639729100000|2021-12-17 08:18:20|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|0
1639729120000|2021-12-17 08:18:40|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|0
1639729140000|2021-12-17 08:19:00|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|0
1639729310000|2021-12-17 08:21:50|5583.45|5583.45|5583.45|5583.45|5583.45|5583.45|5583.45|5583.45|0
1639729400000|2021-12-17 08:23:20|5581.68|5581.68|5582|5582|5582|5582|5581.68|5581.68|0
1639729440000|2021-12-17 08:24:00|5583.78|5583.78|5584.75|5584.75|5584.75|5584.75|5583.78|5583.78|0
1639729450000|2021-12-17 08:24:10|5586.53|5586.53|5590.09|5590.09|5590.09|5590.09|5586.53|5586.53|0
1639729500000|2021-12-17 08:25:00|5593.64|5593.64|5591.86|5591.86|5593.64|5593.64|5591.86|5591.86|0
1639729550000|2021-12-17 08:25:50|5590.09|5590.09|5584.75|5584.75|5590.09|5590.09|5584.75|5584.75|0
1639729580000|2021-12-17 08:26:20|5586.53|5586.53|5586.53|5586.53|5586.53|5586.53|5586.53|5586.53|0
1639729650000|2021-12-17 08:27:30|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|5584.75|0
1639729670000|2021-12-17 08:27:50|5586.53|5586.53|5584.75|5584.75|5586.53|5586.53|5584.75|5584.75|0
1639729680000|2021-12-17 08:28:00|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|0
1639729690000|2021-12-17 08:28:10|5588.63|5588.63|5588.63|5588.63|5588.63|5588.63|5588.63|5588.63|0
1639729700000|2021-12-17 08:28:20|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|0
1639729730000|2021-12-17 08:28:50|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|0
1639729750000|2021-12-17 08:29:10|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|0
1639729780000|2021-12-17 08:29:40|5592.02|5592.02|5592.02|5592.02|5592.02|5592.02|5592.02|5592.02|0
1639729790000|2021-12-17 08:29:50|5593.8|5593.8|5592.02|5592.02|5593.8|5593.8|5592.02|5592.02|0
1639729840000|2021-12-17 08:30:40|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|0
1639729860000|2021-12-17 08:31:00|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|0
1639729870000|2021-12-17 08:31:10|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|5582.81|0
1639729930000|2021-12-17 08:32:10|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|0
1639729950000|2021-12-17 08:32:30|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|0
1639729980000|2021-12-17 08:33:00|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|0
1639730010000|2021-12-17 08:33:30|5587.34|5587.34|5587.34|5587.34|5587.34|5587.34|5587.34|5587.34|0
1639730020000|2021-12-17 08:33:40|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|0
1639730040000|2021-12-17 08:34:00|5589.92|5589.92|5589.92|5589.92|5589.92|5589.92|5589.92|5589.92|0
1639730050000|2021-12-17 08:34:10|5588.14|5588.14|5588.14|5588.14|5588.14|5588.14|5588.14|5588.14|0
1639730060000|2021-12-17 08:34:20|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|0
1639730170000|2021-12-17 08:36:10|5587.17|5587.17|5587.17|5587.17|5587.17|5587.17|5587.17|5587.17|0
1639730190000|2021-12-17 08:36:30|5585.39|5585.39|5583.61|5583.61|5585.39|5585.39|5583.61|5583.61|0
1639730220000|2021-12-17 08:37:00|5585.39|5585.39|5585.39|5585.39|5585.39|5585.39|5585.39|5585.39|0
1639730230000|2021-12-17 08:37:10|5583.77|5583.77|5583.77|5583.77|5583.77|5583.77|5583.77|5583.77|0
1639730260000|2021-12-17 08:37:40|5584.42|5584.42|5584.42|5584.42|5584.42|5584.42|5584.42|5584.42|0
1639730280000|2021-12-17 08:38:00|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|0
1639730300000|2021-12-17 08:38:20|5589.76|5589.76|5589.76|5589.76|5589.76|5589.76|5589.76|5589.76|0
1639730320000|2021-12-17 08:38:40|5590.41|5590.41|5592.35|5592.35|5592.35|5592.35|5590.41|5590.41|0
1639730340000|2021-12-17 08:39:00|5592.67|5592.67|5592.67|5592.67|5592.67|5592.67|5592.67|5592.67|0
1639730360000|2021-12-17 08:39:20|5590.89|5590.89|5590.89|5590.89|5590.89|5590.89|5590.89|5590.89|0
1639730380000|2021-12-17 08:39:40|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|0
1639730420000|2021-12-17 08:40:20|5589.44|5589.44|5590.09|5590.09|5590.09|5590.09|5589.44|5589.44|0
1639730430000|2021-12-17 08:40:30|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|0
1639730440000|2021-12-17 08:40:40|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|0
1639730460000|2021-12-17 08:41:00|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|0
1639730470000|2021-12-17 08:41:10|5593|5593|5593|5593|5593|5593|5593|5593|0
1639730490000|2021-12-17 08:41:30|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|0
1639730510000|2021-12-17 08:41:50|5587.66|5587.66|5587.66|5587.66|5587.66|5587.66|5587.66|5587.66|0
1639730580000|2021-12-17 08:43:00|5585.88|5585.88|5585.88|5585.88|5585.88|5585.88|5585.88|5585.88|0
1639730620000|2021-12-17 08:43:40|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|0
1639730660000|2021-12-17 08:44:20|5585.88|5585.88|5585.88|5585.88|5585.88|5585.88|5585.88|5585.88|0
1639730710000|2021-12-17 08:45:10|5584.59|5584.59|5583.94|5583.94|5584.59|5584.59|5583.94|5583.94|0
1639730720000|2021-12-17 08:45:20|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|0
1639730770000|2021-12-17 08:46:10|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|5585.72|0
1639730800000|2021-12-17 08:46:40|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|5587.5|0
1639730820000|2021-12-17 08:47:00|5587.17|5587.17|5587.17|5587.17|5587.17|5587.17|5587.17|5587.17|0
1639730910000|2021-12-17 08:48:30|5585.55|5585.55|5585.55|5585.55|5585.55|5585.55|5585.55|5585.55|0
1639730950000|2021-12-17 08:49:10|5589.11|5589.11|5589.43|5589.43|5589.43|5589.43|5589.11|5589.11|0
1639730960000|2021-12-17 08:49:20|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|5590.41|0
1639730990000|2021-12-17 08:49:50|5593.96|5593.96|5593.96|5593.96|5593.96|5593.96|5593.96|5593.96|0
1639731000000|2021-12-17 08:50:00|5597.52|5597.52|5599.3|5599.3|5599.3|5599.3|5597.52|5597.52|0
1639731010000|2021-12-17 08:50:10|5595.74|5595.74|5593.64|5593.64|5595.74|5595.74|5593.64|5593.64|0
1639731020000|2021-12-17 08:50:20|5592.99|5592.99|5592.99|5592.99|5592.99|5592.99|5592.99|5592.99|0
1639731040000|2021-12-17 08:50:40|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|0
1639731050000|2021-12-17 08:50:50|5590.08|5590.08|5590.08|5590.08|5590.08|5590.08|5590.08|5590.08|0
1639731110000|2021-12-17 08:51:50|5591.38|5591.38|5592.35|5592.35|5592.35|5592.35|5591.38|5591.38|0
1639731130000|2021-12-17 08:52:10|5592.67|5592.67|5592.67|5592.67|5592.67|5592.67|5592.67|5592.67|0
1639731140000|2021-12-17 08:52:20|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|0
1639731170000|2021-12-17 08:52:50|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|0
1639731190000|2021-12-17 08:53:10|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|5593.64|0
1639731200000|2021-12-17 08:53:20|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|0
1639731210000|2021-12-17 08:53:30|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|0
1639731230000|2021-12-17 08:53:50|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|0
1639731340000|2021-12-17 08:55:40|5593.32|5593.32|5593.32|5593.32|5593.32|5593.32|5593.32|5593.32|0
1639731350000|2021-12-17 08:55:50|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|0
1639731420000|2021-12-17 08:57:00|5584.43|5584.43|5583.13|5583.13|5584.43|5584.43|5583.13|5583.13|0
1639731450000|2021-12-17 08:57:30|5584.91|5584.91|5584.91|5584.91|5584.91|5584.91|5584.91|5584.91|0
1639731480000|2021-12-17 08:58:00|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|5586.69|0
1639731510000|2021-12-17 08:58:30|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|5586.36|0
1639731550000|2021-12-17 08:59:10|5584.59|5584.59|5586.36|5586.36|5586.36|5586.36|5584.59|5584.59|0
1639731600000|2021-12-17 09:00:00|5586.69|5586.69|5584.91|5584.91|5586.69|5586.69|5584.91|5584.91|0
1639731630000|2021-12-17 09:00:30|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|0
1639731640000|2021-12-17 09:00:40|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|5581.35|0
1639731690000|2021-12-17 09:01:30|5579.57|5579.57|5579.57|5579.57|5579.57|5579.57|5579.57|5579.57|0
1639731750000|2021-12-17 09:02:30|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|5577.31|0
1639731810000|2021-12-17 09:03:30|5579.09|5579.09|5579.41|5579.41|5579.41|5579.41|5579.09|5579.09|0
1639731860000|2021-12-17 09:04:20|5577.63|5577.63|5575.85|5575.85|5577.63|5577.63|5575.85|5575.85|0
1639731940000|2021-12-17 09:05:40|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|0
1639731950000|2021-12-17 09:05:50|5573.75|5573.75|5573.43|5573.43|5573.75|5573.75|5573.43|5573.43|0
1639731980000|2021-12-17 09:06:20|5575.37|5575.37|5575.37|5575.37|5575.37|5575.37|5575.37|5575.37|0
1639732060000|2021-12-17 09:07:40|5578.93|5578.93|5578.93|5578.93|5578.93|5578.93|5578.93|5578.93|0
1639732100000|2021-12-17 09:08:20|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|0
1639732120000|2021-12-17 09:08:40|5575.37|5575.37|5575.37|5575.37|5575.37|5575.37|5575.37|5575.37|0
1639732130000|2021-12-17 09:08:50|5573.59|5573.59|5573.59|5573.59|5573.59|5573.59|5573.59|5573.59|0
1639732140000|2021-12-17 09:09:00|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|5573.27|0
1639732150000|2021-12-17 09:09:10|5575.04|5575.04|5555.48|5555.48|5575.04|5575.04|5555.48|5555.48|0
1639732160000|2021-12-17 09:09:20|5553.7|5553.7|5553.7|5553.7|5553.7|5553.7|5553.7|5553.7|0
1639732180000|2021-12-17 09:09:40|5552.73|5552.73|5556.29|5556.29|5556.29|5556.29|5552.73|5552.73|0
1639732200000|2021-12-17 09:10:00|5559.84|5559.84|5559.84|5559.84|5559.84|5559.84|5559.84|5559.84|0
1639732250000|2021-12-17 09:10:50|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|5559.52|0
1639732260000|2021-12-17 09:11:00|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|0
1639732270000|2021-12-17 09:11:10|5555.96|5555.96|5554.18|5554.18|5555.96|5555.96|5554.18|5554.18|0
1639732300000|2021-12-17 09:11:40|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|0
1639732320000|2021-12-17 09:12:00|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|5554.18|0
1639732340000|2021-12-17 09:12:20|5550.63|5550.63|5550.63|5550.63|5550.63|5550.63|5550.63|5550.63|0
1639732350000|2021-12-17 09:12:30|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|5548.85|0
1639732410000|2021-12-17 09:13:30|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|5552.4|0
1639732440000|2021-12-17 09:14:00|5551.76|5551.76|5551.76|5551.76|5551.76|5551.76|5551.76|5551.76|0
1639732480000|2021-12-17 09:14:40|5552.4|5552.4|5553.7|5553.7|5553.7|5553.7|5552.4|5552.4|0
1639732490000|2021-12-17 09:14:50|5548.36|5548.36|5548.36|5548.36|5548.36|5548.36|5548.36|5548.36|0
1639732520000|2021-12-17 09:15:20|5551.92|5551.92|5547.39|5547.39|5551.92|5551.92|5547.39|5547.39|0
1639732540000|2021-12-17 09:15:40|5548.36|5548.36|5547.72|5547.72|5548.36|5548.36|5547.72|5547.72|0
1639732550000|2021-12-17 09:15:50|5548.04|5548.04|5549.66|5549.66|5549.66|5549.66|5548.04|5548.04|0
1639732560000|2021-12-17 09:16:00|5549.33|5549.33|5549.98|5549.98|5550.31|5550.31|5549.33|5549.33|0
1639732610000|2021-12-17 09:16:50|5550.63|5550.63|5557.74|5557.74|5557.74|5557.74|5550.63|5550.63|0
1639732620000|2021-12-17 09:17:00|5561.3|5561.3|5561.63|5561.63|5561.63|5561.63|5561.3|5561.3|0
1639732660000|2021-12-17 09:17:40|5562.6|5562.6|5562.27|5562.27|5562.6|5562.6|5562.27|5562.27|0
1639732680000|2021-12-17 09:18:00|5560.49|5560.49|5560.49|5560.49|5560.49|5560.49|5560.49|5560.49|0
1639732710000|2021-12-17 09:18:30|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|5560.17|0
1639732780000|2021-12-17 09:19:40|5561.95|5561.95|5563.73|5563.73|5563.73|5563.73|5561.95|5561.95|0
1639732820000|2021-12-17 09:20:20|5565.51|5565.51|5565.51|5565.51|5565.51|5565.51|5565.51|5565.51|0
1639732850000|2021-12-17 09:20:50|5564.54|5564.54|5564.54|5564.54|5564.54|5564.54|5564.54|5564.54|0
1639732860000|2021-12-17 09:21:00|5564.86|5564.86|5564.86|5564.86|5564.86|5564.86|5564.86|5564.86|0
1639732870000|2021-12-17 09:21:10|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|0
1639732910000|2021-12-17 09:21:50|5561.63|5561.63|5560.98|5560.98|5561.63|5561.63|5560.98|5560.98|0
1639732950000|2021-12-17 09:22:30|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|5562.76|0
1639732980000|2021-12-17 09:23:00|5566.31|5566.31|5566.31|5566.31|5566.31|5566.31|5566.31|5566.31|0
1639733000000|2021-12-17 09:23:20|5568.09|5568.09|5568.09|5568.09|5568.09|5568.09|5568.09|5568.09|0
1639733030000|2021-12-17 09:23:50|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|0
1639733110000|2021-12-17 09:25:10|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|0
1639733160000|2021-12-17 09:26:00|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|0
1639733170000|2021-12-17 09:26:10|5574.4|5574.4|5575.05|5575.05|5575.05|5575.05|5574.4|5574.4|0
1639733190000|2021-12-17 09:26:30|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|0
1639733250000|2021-12-17 09:27:30|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|5567.29|0
1639733300000|2021-12-17 09:28:20|5570.84|5570.84|5570.84|5570.84|5570.84|5570.84|5570.84|5570.84|0
1639733500000|2021-12-17 09:31:40|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|5569.06|0
1639733540000|2021-12-17 09:32:20|5567.12|5567.12|5567.12|5567.12|5567.12|5567.12|5567.12|5567.12|0
1639733640000|2021-12-17 09:34:00|5566.47|5566.47|5564.7|5564.7|5566.47|5566.47|5564.7|5564.7|0
1639733660000|2021-12-17 09:34:20|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|5563.4|0
1639733680000|2021-12-17 09:34:40|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|5565.18|0
1639733690000|2021-12-17 09:34:50|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|5566.96|0
1639733720000|2021-12-17 09:35:20|5567.93|5567.93|5570.03|5570.03|5570.03|5570.03|5567.93|5567.93|0
1639733740000|2021-12-17 09:35:40|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|0
1639733760000|2021-12-17 09:36:00|5571.97|5571.97|5571.65|5571.65|5571.97|5571.97|5571.65|5571.65|0
1639733790000|2021-12-17 09:36:30|5573.43|5573.43|5573.43|5573.43|5573.43|5573.43|5573.43|5573.43|0
1639733800000|2021-12-17 09:36:40|5571.65|5571.65|5569.87|5569.87|5571.65|5571.65|5569.87|5569.87|0
1639733900000|2021-12-17 09:38:20|5566.31|5566.31|5566.31|5566.31|5566.31|5566.31|5566.31|5566.31|0
1639734010000|2021-12-17 09:40:10|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|0
1639734060000|2021-12-17 09:41:00|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|5568.25|0
1639734160000|2021-12-17 09:42:40|5570.03|5570.03|5569.71|5569.71|5570.03|5570.03|5569.71|5569.71|0
1639734170000|2021-12-17 09:42:50|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|5571.49|0
1639734180000|2021-12-17 09:43:00|5572.46|5572.46|5572.78|5572.78|5572.78|5572.78|5572.46|5572.46|0
1639734190000|2021-12-17 09:43:10|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|0
1639734210000|2021-12-17 09:43:30|5573.11|5573.11|5571|5571|5573.11|5573.11|5571|5571|0
1639734250000|2021-12-17 09:44:10|5572.62|5572.62|5571.97|5571.97|5572.62|5572.62|5571.97|5571.97|0
1639734270000|2021-12-17 09:44:30|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|0
1639734280000|2021-12-17 09:44:40|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|5572.62|0
1639734300000|2021-12-17 09:45:00|5571.65|5571.65|5569.55|5569.55|5571.65|5571.65|5569.55|5569.55|0
1639734310000|2021-12-17 09:45:10|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|0
1639734340000|2021-12-17 09:45:40|5571|5571|5571|5571|5571|5571|5571|5571|0
1639734360000|2021-12-17 09:46:00|5571.97|5571.97|5571.97|5571.97|5571.97|5571.97|5571.97|5571.97|0
1639734420000|2021-12-17 09:47:00|5570.2|5570.2|5570.2|5570.2|5570.2|5570.2|5570.2|5570.2|0
1639734470000|2021-12-17 09:47:50|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|0
1639734490000|2021-12-17 09:48:10|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|0
1639734630000|2021-12-17 09:50:30|5573.43|5573.43|5573.43|5573.43|5573.43|5573.43|5573.43|5573.43|0
1639734640000|2021-12-17 09:50:40|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|5571.65|0
1639734710000|2021-12-17 09:51:50|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|0
1639734780000|2021-12-17 09:53:00|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|0
1639734790000|2021-12-17 09:53:10|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|0
1639734810000|2021-12-17 09:53:30|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|5576.18|0
1639734860000|2021-12-17 09:54:20|5575.53|5575.53|5575.53|5575.53|5575.53|5575.53|5575.53|5575.53|0
1639734980000|2021-12-17 09:56:20|5576.5|5576.5|5576.83|5576.83|5576.83|5576.83|5576.5|5576.5|0
1639734990000|2021-12-17 09:56:30|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|0
1639735000000|2021-12-17 09:56:40|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|0
1639735020000|2021-12-17 09:57:00|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|0
1639735040000|2021-12-17 09:57:20|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|0
1639735090000|2021-12-17 09:58:10|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|5576.5|0
1639735130000|2021-12-17 09:58:50|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|5576.83|0
1639735200000|2021-12-17 10:00:00|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|0
1639735210000|2021-12-17 10:00:10|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|0
1639735230000|2021-12-17 10:00:30|5580.06|5580.06|5580.06|5580.06|5580.06|5580.06|5580.06|5580.06|0
1639735290000|2021-12-17 10:01:30|5583.62|5583.62|5583.62|5583.62|5583.62|5583.62|5583.62|5583.62|0
1639735470000|2021-12-17 10:04:30|5582.97|5582.97|5579.41|5579.41|5582.97|5582.97|5579.41|5579.41|0
1639735500000|2021-12-17 10:05:00|5581.19|5581.19|5582.97|5582.97|5582.97|5582.97|5581.19|5581.19|0
1639735520000|2021-12-17 10:05:20|5582.32|5582.32|5582.32|5582.32|5582.32|5582.32|5582.32|5582.32|0
1639735530000|2021-12-17 10:05:30|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|0
1639735620000|2021-12-17 10:07:00|5582.32|5582.32|5582|5582|5582.32|5582.32|5582|5582|0
1639735650000|2021-12-17 10:07:30|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|0
1639735680000|2021-12-17 10:08:00|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|0
1639735710000|2021-12-17 10:08:30|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|0
1639735720000|2021-12-17 10:08:40|5583.13|5583.13|5583.13|5583.13|5583.13|5583.13|5581.35|5581.35|0
1639735760000|2021-12-17 10:09:20|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|5583.78|0
1639735770000|2021-12-17 10:09:30|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|5584.1|0
1639735780000|2021-12-17 10:09:40|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|0
1639736100000|2021-12-17 10:15:00|5584.75|5584.75|5583.45|5583.45|5584.75|5584.75|5583.13|5583.13|0
1639736110000|2021-12-17 10:15:10|5582.48|5582.48|5570.36|5570.36|5582.81|5582.81|5570.36|5570.36|0
1639736120000|2021-12-17 10:15:20|5577.47|5577.47|5568.58|5568.58|5577.47|5577.47|5568.58|5568.58|0
1639736130000|2021-12-17 10:15:30|5566.8|5566.8|5566.8|5566.8|5566.8|5566.8|5566.8|5566.8|0
1639736140000|2021-12-17 10:15:40|5565.02|5565.02|5565.02|5565.02|5565.02|5565.02|5565.02|5565.02|0
1639736150000|2021-12-17 10:15:50|5563.24|5563.24|5563.24|5563.24|5563.24|5563.24|5563.24|5563.24|0
1639736190000|2021-12-17 10:16:30|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|0
1639736200000|2021-12-17 10:16:40|5570.36|5570.36|5568.58|5568.58|5570.36|5570.36|5568.58|5568.58|0
1639736230000|2021-12-17 10:17:10|5572.13|5572.13|5572.13|5572.13|5573.91|5573.91|5572.13|5572.13|0
1639736350000|2021-12-17 10:19:10|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|5573.11|0
1639736400000|2021-12-17 10:20:00|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|5572.46|0
1639736420000|2021-12-17 10:20:20|5568.9|5568.9|5572.46|5572.46|5572.46|5572.46|5568.9|5568.9|0
1639736430000|2021-12-17 10:20:30|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|5572.78|0
1639736440000|2021-12-17 10:20:40|5571|5571|5571|5571|5571|5571|5571|5571|0
1639736500000|2021-12-17 10:21:40|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|5571.33|0
1639736510000|2021-12-17 10:21:50|5573.11|5573.11|5571.33|5571.33|5573.11|5573.11|5571.33|5571.33|0
1639736570000|2021-12-17 10:22:50|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|0
1639736630000|2021-12-17 10:23:50|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|5567.77|0
1639736640000|2021-12-17 10:24:00|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|0
1639736650000|2021-12-17 10:24:10|5569.22|5569.22|5569.22|5569.22|5569.22|5569.22|5569.22|5569.22|0
1639736700000|2021-12-17 10:25:00|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|5568.58|0
1639736760000|2021-12-17 10:26:00|5569.87|5569.87|5570.2|5570.2|5570.2|5570.2|5569.87|5569.87|0
1639736780000|2021-12-17 10:26:20|5564.86|5564.86|5566.64|5566.64|5566.64|5566.64|5564.86|5564.86|0
1639736810000|2021-12-17 10:26:50|5568.42|5568.42|5568.42|5568.42|5568.42|5568.42|5568.42|5568.42|0
1639736830000|2021-12-17 10:27:10|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|5566.64|0
1639736860000|2021-12-17 10:27:40|5570.2|5570.2|5570.2|5570.2|5570.2|5570.2|5570.2|5570.2|0
1639736970000|2021-12-17 10:29:30|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|0
1639737000000|2021-12-17 10:30:00|5569.22|5569.22|5569.22|5569.22|5569.22|5569.22|5569.22|5569.22|0
1639737030000|2021-12-17 10:30:30|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|5569.55|0
1639737050000|2021-12-17 10:30:50|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|5569.87|0
1639737070000|2021-12-17 10:31:10|5571.65|5571.65|5573.43|5573.43|5573.43|5573.43|5571.65|5571.65|0
1639737080000|2021-12-17 10:31:20|5575.21|5575.21|5575.21|5575.21|5575.21|5575.21|5575.21|5575.21|0
1639737120000|2021-12-17 10:32:00|5573.43|5573.43|5573.43|5573.43|5573.43|5573.43|5573.43|5573.43|0
1639737140000|2021-12-17 10:32:20|5573.75|5573.75|5574.08|5574.08|5574.08|5574.08|5573.75|5573.75|0
1639737200000|2021-12-17 10:33:20|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|0
1639737300000|2021-12-17 10:35:00|5577.96|5577.96|5581.52|5581.52|5581.52|5581.52|5577.96|5577.96|0
1639737480000|2021-12-17 10:38:00|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|0
1639737530000|2021-12-17 10:38:50|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|0
1639737590000|2021-12-17 10:39:50|5580.06|5580.06|5580.06|5580.06|5580.06|5580.06|5580.06|5580.06|0
1639737600000|2021-12-17 10:40:00|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|0
1639737660000|2021-12-17 10:41:00|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|0
1639737700000|2021-12-17 10:41:40|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|0
1639737720000|2021-12-17 10:42:00|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|0
1639737840000|2021-12-17 10:44:00|5577.63|5577.63|5577.96|5577.96|5577.96|5577.96|5577.63|5577.63|0
1639737860000|2021-12-17 10:44:20|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|0
1639737880000|2021-12-17 10:44:40|5578.77|5578.77|5578.77|5578.77|5578.77|5578.77|5578.77|5578.77|0
1639737900000|2021-12-17 10:45:00|5580.54|5580.54|5580.54|5580.54|5580.54|5580.54|5580.54|5580.54|0
1639737970000|2021-12-17 10:46:10|5582.32|5582.32|5580.22|5580.22|5582.32|5582.32|5580.22|5580.22|0
1639738010000|2021-12-17 10:46:50|5578.44|5578.44|5578.44|5578.44|5578.44|5578.44|5578.44|5578.44|0
1639738060000|2021-12-17 10:47:40|5580.22|5580.22|5580.22|5580.22|5580.22|5580.22|5580.22|5580.22|0
1639738100000|2021-12-17 10:48:20|5581.52|5581.52|5581.52|5581.52|5581.52|5581.52|5581.52|5581.52|0
1639738120000|2021-12-17 10:48:40|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|5581.84|0
1639738150000|2021-12-17 10:49:10|5582.49|5582.49|5582.49|5582.49|5582.49|5582.49|5582.49|5582.49|0
1639738170000|2021-12-17 10:49:30|5582.16|5582.16|5582.16|5582.16|5582.16|5582.16|5582.16|5582.16|0
1639738190000|2021-12-17 10:49:50|5584.59|5584.59|5586.37|5586.37|5586.37|5586.37|5584.59|5584.59|0
1639738200000|2021-12-17 10:50:00|5584.59|5584.59|5584.91|5584.91|5586.69|5586.69|5584.59|5584.59|0
1639738210000|2021-12-17 10:50:10|5583.13|5583.13|5589.12|5589.12|5590.9|5590.9|5583.13|5583.13|0
1639738220000|2021-12-17 10:50:20|5588.79|5588.79|5593.32|5593.32|5593.65|5593.65|5588.79|5588.79|0
1639738240000|2021-12-17 10:50:40|5595.42|5595.42|5594.13|5594.13|5595.42|5595.42|5594.13|5594.13|0
1639738250000|2021-12-17 10:50:50|5595.91|5595.91|5595.75|5595.75|5595.91|5595.91|5595.75|5595.75|0
1639738260000|2021-12-17 10:51:00|5595.1|5595.1|5595.75|5595.75|5595.75|5595.75|5595.1|5595.1|0
1639738270000|2021-12-17 10:51:10|5598.5|5598.5|5597.53|5597.53|5599.31|5599.31|5597.53|5597.53|0
1639738280000|2021-12-17 10:51:20|5598.17|5598.17|5600.28|5600.28|5600.6|5600.6|5598.17|5598.17|0
1639738290000|2021-12-17 10:51:30|5596.72|5596.72|5599.63|5599.63|5600.28|5600.28|5596.72|5596.72|0
1639738300000|2021-12-17 10:51:40|5598.66|5598.66|5598.33|5598.33|5599.31|5599.31|5594.78|5594.78|0
1639738310000|2021-12-17 10:51:50|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|0
1639738320000|2021-12-17 10:52:00|5596.23|5596.23|5591.54|5591.54|5596.23|5596.23|5590.57|5590.57|0
1639738330000|2021-12-17 10:52:10|5590.9|5590.9|5591.87|5591.87|5591.87|5591.87|5590.9|5590.9|0
1639738340000|2021-12-17 10:52:20|5588.31|5588.31|5595.75|5595.75|5595.75|5595.75|5588.31|5588.31|0
1639738350000|2021-12-17 10:52:30|5595.1|5595.1|5594.45|5594.45|5595.1|5595.1|5590.9|5590.9|0
1639738360000|2021-12-17 10:52:40|5594.78|5594.78|5593.16|5593.16|5594.78|5594.78|5589.6|5589.6|0
1639738370000|2021-12-17 10:52:50|5594.78|5594.78|5596.88|5596.88|5596.88|5596.88|5594.78|5594.78|0
1639738380000|2021-12-17 10:53:00|5595.26|5595.26|5595.1|5595.1|5595.26|5595.26|5591.7|5591.7|0
1639738390000|2021-12-17 10:53:10|5595.42|5595.42|5590.57|5590.57|5595.42|5595.42|5590.57|5590.57|0
1639738400000|2021-12-17 10:53:20|5593.65|5593.65|5593.32|5593.32|5593.65|5593.65|5593.32|5593.32|0
1639738410000|2021-12-17 10:53:30|5592.67|5592.67|5594.45|5594.45|5594.45|5594.45|5592.67|5592.67|0
1639738420000|2021-12-17 10:53:40|5595.42|5595.42|5594.45|5594.45|5595.42|5595.42|5594.45|5594.45|0
1639738430000|2021-12-17 10:53:50|5595.42|5595.42|5594.78|5594.78|5595.42|5595.42|5594.78|5594.78|0
1639738440000|2021-12-17 10:54:00|5595.42|5595.42|5597.2|5597.2|5597.2|5597.2|5593|5593|0
1639738450000|2021-12-17 10:54:10|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|5593.97|5593.97|0
1639738460000|2021-12-17 10:54:20|5595.75|5595.75|5597.53|5597.53|5597.53|5597.53|5595.75|5595.75|0
1639738470000|2021-12-17 10:54:30|5597.2|5597.2|5597.53|5597.53|5597.53|5597.53|5597.2|5597.2|0
1639738480000|2021-12-17 10:54:40|5599.63|5599.63|5598.33|5598.33|5599.63|5599.63|5594.78|5594.78|0
1639738490000|2021-12-17 10:54:50|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1639738500000|2021-12-17 10:55:00|5598.33|5598.33|5598.98|5598.98|5598.98|5598.98|5598.33|5598.33|0
1639738510000|2021-12-17 10:55:10|5598.66|5598.66|5597.85|5597.85|5601.41|5601.41|5597.85|5597.85|0
1639738520000|2021-12-17 10:55:20|5599.63|5599.63|5601.73|5601.73|5601.73|5601.73|5597.85|5597.85|0
1639738530000|2021-12-17 10:55:30|5598.17|5598.17|5601.73|5601.73|5601.73|5601.73|5598.17|5598.17|0
1639738540000|2021-12-17 10:55:40|5596.56|5596.56|5600.11|5600.11|5600.11|5600.11|5596.56|5596.56|0
1639738550000|2021-12-17 10:55:50|5601.08|5601.08|5600.76|5600.76|5601.08|5601.08|5600.76|5600.76|0
1639738560000|2021-12-17 10:56:00|5600.11|5600.11|5598.33|5598.33|5600.11|5600.11|5596.56|5596.56|0
1639738570000|2021-12-17 10:56:10|5599.31|5599.31|5599.63|5599.63|5599.63|5599.63|5596.07|5596.07|0
1639738580000|2021-12-17 10:56:20|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|0
1639738590000|2021-12-17 10:56:30|5594.45|5594.45|5596.23|5596.23|5596.23|5596.23|5594.45|5594.45|0
1639738600000|2021-12-17 10:56:40|5599.63|5599.63|5597.69|5597.69|5599.63|5599.63|5595.91|5595.91|0
1639738610000|2021-12-17 10:56:50|5600.11|5600.11|5600.76|5600.76|5600.76|5600.76|5600.11|5600.11|0
1639738620000|2021-12-17 10:57:00|5597.2|5597.2|5600.76|5600.76|5600.76|5600.76|5597.2|5597.2|0
1639738630000|2021-12-17 10:57:10|5598.98|5598.98|5599.47|5599.47|5600.76|5600.76|5598.98|5598.98|0
1639738640000|2021-12-17 10:57:20|5599.31|5599.31|5599.79|5599.79|5601.41|5601.41|5598.98|5598.98|0
1639738650000|2021-12-17 10:57:30|5601.08|5601.08|5601.08|5601.08|5601.08|5601.08|5595.91|5595.91|0
1639738660000|2021-12-17 10:57:40|5600.76|5600.76|5601.08|5601.08|5601.08|5601.08|5600.76|5600.76|0
1639738670000|2021-12-17 10:57:50|5599.79|5599.79|5599.79|5599.79|5599.79|5599.79|5599.79|5599.79|0
1639738680000|2021-12-17 10:58:00|5601.08|5601.08|5601.73|5601.73|5603.51|5603.51|5601.08|5601.08|0
1639738690000|2021-12-17 10:58:10|5603.51|5603.51|5601.08|5601.08|5603.51|5603.51|5601.08|5601.08|0
1639738700000|2021-12-17 10:58:20|5604.64|5604.64|5605.29|5605.29|5605.29|5605.29|5604.64|5604.64|0
1639738710000|2021-12-17 10:58:30|5601.08|5601.08|5607.07|5607.07|5607.07|5607.07|5601.08|5601.08|0
1639738720000|2021-12-17 10:58:40|5605.29|5605.29|5603.67|5603.67|5605.29|5605.29|5600.11|5600.11|0
1639738730000|2021-12-17 10:58:50|5604.97|5604.97|5605.29|5605.29|5605.29|5605.29|5604.97|5604.97|0
1639738740000|2021-12-17 10:59:00|5599.95|5599.95|5601.41|5601.41|5601.73|5601.73|5599.95|5599.95|0
1639738750000|2021-12-17 10:59:10|5599.63|5599.63|5601.41|5601.41|5601.73|5601.73|5599.63|5599.63|0
1639738760000|2021-12-17 10:59:20|5599.63|5599.63|5601.41|5601.41|5601.41|5601.41|5599.63|5599.63|0
1639738770000|2021-12-17 10:59:30|5601.73|5601.73|5601.73|5601.73|5601.89|5601.89|5600.11|5600.11|0
1639738780000|2021-12-17 10:59:40|5601.41|5601.41|5597.85|5597.85|5601.73|5601.73|5597.85|5597.85|0
1639738790000|2021-12-17 10:59:50|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|5601.41|0
1639738800000|2021-12-17 11:00:00|5596.23|5596.23|5600.44|5600.44|5600.44|5600.44|5596.23|5596.23|0
1639738810000|2021-12-17 11:00:10|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|0
1639738820000|2021-12-17 11:00:20|5595.1|5595.1|5593.16|5593.16|5595.1|5595.1|5593.16|5593.16|0
1639738830000|2021-12-17 11:00:30|5591.38|5591.38|5591.38|5591.38|5591.38|5591.38|5591.38|5591.38|0
1639738870000|2021-12-17 11:01:10|5589.6|5589.6|5589.6|5589.6|5589.6|5589.6|5589.6|5589.6|0
1639738880000|2021-12-17 11:01:20|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|0
1639738900000|2021-12-17 11:01:40|5586.85|5586.85|5586.85|5586.85|5586.85|5586.85|5586.85|5586.85|0
1639738910000|2021-12-17 11:01:50|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|5585.07|0
1639738980000|2021-12-17 11:03:00|5579.74|5579.74|5575.69|5575.69|5579.74|5579.74|5575.69|5575.69|0
1639738990000|2021-12-17 11:03:10|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|5574.07|0
1639739000000|2021-12-17 11:03:20|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|5574.4|0
1639739010000|2021-12-17 11:03:30|5575.69|5575.69|5577.31|5577.31|5577.31|5577.31|5575.69|5575.69|0
1639739040000|2021-12-17 11:04:00|5578.93|5578.93|5578.93|5578.93|5578.93|5578.93|5578.93|5578.93|0
1639739310000|2021-12-17 11:08:30|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|5577.15|0
1639739330000|2021-12-17 11:08:50|5578.93|5578.93|5578.93|5578.93|5578.93|5578.93|5578.93|5578.93|0
1639739350000|2021-12-17 11:09:10|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|0
1639739420000|2021-12-17 11:10:20|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|0
1639739450000|2021-12-17 11:10:50|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|0
1639739560000|2021-12-17 11:12:40|5577.63|5577.63|5577.63|5577.63|5577.63|5577.63|5577.63|5577.63|0
1639739640000|2021-12-17 11:14:00|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|5577.96|0
1639739670000|2021-12-17 11:14:30|5578.28|5578.28|5578.61|5578.61|5578.61|5578.61|5578.28|5578.28|0
1639739700000|2021-12-17 11:15:00|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|5578.28|0
1639739770000|2021-12-17 11:16:10|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|5578.61|0
1639739910000|2021-12-17 11:18:30|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|5580.38|0
1639740050000|2021-12-17 11:20:50|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|5579.74|0
1639740240000|2021-12-17 11:24:00|5581.52|5581.52|5581.52|5581.52|5581.52|5581.52|5581.52|5581.52|0
1639740250000|2021-12-17 11:24:10|5581.84|5581.84|5583.62|5583.62|5583.62|5583.62|5581.84|5581.84|0
1639740350000|2021-12-17 11:25:50|5583.94|5583.94|5583.94|5583.94|5583.94|5583.94|5583.94|5583.94|0
1639740410000|2021-12-17 11:26:50|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|0
1639740470000|2021-12-17 11:27:50|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|0
1639740630000|2021-12-17 11:30:30|5588.15|5588.15|5591.06|5591.06|5591.06|5591.06|5588.15|5588.15|0
1639740660000|2021-12-17 11:31:00|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|0
1639740830000|2021-12-17 11:33:50|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|0
1639740900000|2021-12-17 11:35:00|5592.83|5592.83|5591.06|5591.06|5592.83|5592.83|5591.06|5591.06|0
1639740910000|2021-12-17 11:35:10|5592.83|5592.83|5592.19|5592.19|5592.83|5592.83|5592.19|5592.19|0
1639741010000|2021-12-17 11:36:50|5591.86|5591.86|5592.19|5592.19|5592.19|5592.19|5591.86|5591.86|0
1639741110000|2021-12-17 11:38:30|5592.51|5592.51|5593.16|5593.16|5593.16|5593.16|5592.51|5592.51|0
1639741150000|2021-12-17 11:39:10|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|0
1639741160000|2021-12-17 11:39:20|5600.27|5600.27|5602.05|5602.05|5602.05|5602.05|5600.27|5600.27|0
1639741200000|2021-12-17 11:40:00|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1639741240000|2021-12-17 11:40:40|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|0
1639741320000|2021-12-17 11:42:00|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|0
1639741570000|2021-12-17 11:46:10|5599.47|5599.47|5601.24|5601.24|5601.24|5601.24|5599.47|5599.47|0
1639741670000|2021-12-17 11:47:50|5599.47|5599.47|5596.72|5596.72|5599.47|5599.47|5596.72|5596.72|0
1639741750000|2021-12-17 11:49:10|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|0
1639741790000|2021-12-17 11:49:50|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1639741880000|2021-12-17 11:51:20|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1639741920000|2021-12-17 11:52:00|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|0
1639742040000|2021-12-17 11:54:00|5601.73|5601.73|5602.05|5602.05|5602.05|5602.05|5601.73|5601.73|0
1639742060000|2021-12-17 11:54:20|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1639742130000|2021-12-17 11:55:30|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|0
1639742160000|2021-12-17 11:56:00|5593.16|5593.16|5593.16|5593.16|5593.16|5593.16|5593.16|5593.16|0
1639742170000|2021-12-17 11:56:10|5594.94|5594.94|5594.94|5594.94|5594.94|5594.94|5594.94|5594.94|0
1639742200000|2021-12-17 11:56:40|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|0
1639742350000|2021-12-17 11:59:10|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|0
1639742360000|2021-12-17 11:59:20|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1639742400000|2021-12-17 12:00:00|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|0
1639742420000|2021-12-17 12:00:20|5603.83|5603.83|5602.86|5602.86|5603.83|5603.83|5602.86|5602.86|0
1639742430000|2021-12-17 12:00:30|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|0
1639742450000|2021-12-17 12:00:50|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|0
1639742460000|2021-12-17 12:01:00|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|0
1639742530000|2021-12-17 12:02:10|5599.95|5599.95|5600.27|5600.27|5600.27|5600.27|5599.95|5599.95|0
1639742570000|2021-12-17 12:02:50|5598.49|5598.49|5596.72|5596.72|5598.49|5598.49|5596.72|5596.72|0
1639742580000|2021-12-17 12:03:00|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|0
1639742610000|2021-12-17 12:03:30|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|0
1639742850000|2021-12-17 12:07:30|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|0
1639742860000|2021-12-17 12:07:40|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|0
1639742880000|2021-12-17 12:08:00|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|0
1639742920000|2021-12-17 12:08:40|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|0
1639743000000|2021-12-17 12:10:00|5596.39|5596.39|5596.39|5596.39|5596.39|5596.39|5596.39|5596.39|0
1639743030000|2021-12-17 12:10:30|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|0
1639743040000|2021-12-17 12:10:40|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|5597.85|0
1639743060000|2021-12-17 12:11:00|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|0
1639743090000|2021-12-17 12:11:30|5595.74|5595.74|5593.97|5593.97|5595.74|5595.74|5593.97|5593.97|0
1639743300000|2021-12-17 12:15:00|5594.29|5594.29|5594.61|5594.61|5594.61|5594.61|5594.29|5594.29|0
1639743320000|2021-12-17 12:15:20|5593.64|5593.64|5594.29|5594.29|5594.29|5594.29|5593|5593|0
1639743330000|2021-12-17 12:15:30|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|0
1639743400000|2021-12-17 12:16:40|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|5594.29|0
1639743410000|2021-12-17 12:16:50|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|0
1639743580000|2021-12-17 12:19:40|5596.72|5596.72|5593.16|5593.16|5596.72|5596.72|5593.16|5593.16|0
1639743640000|2021-12-17 12:20:40|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|0
1639743700000|2021-12-17 12:21:40|5596.39|5596.39|5596.07|5596.07|5596.39|5596.39|5596.07|5596.07|0
1639743830000|2021-12-17 12:23:50|5596.39|5596.39|5596.39|5596.39|5596.39|5596.39|5596.39|5596.39|0
1639743870000|2021-12-17 12:24:30|5594.61|5594.61|5591.06|5591.06|5594.61|5594.61|5591.06|5591.06|0
1639743890000|2021-12-17 12:24:50|5590.73|5590.73|5590.73|5590.73|5590.73|5590.73|5590.73|5590.73|0
1639744020000|2021-12-17 12:27:00|5594.29|5594.29|5590.73|5590.73|5594.29|5594.29|5590.73|5590.73|0
1639744200000|2021-12-17 12:30:00|5591.06|5591.06|5591.06|5591.06|5591.06|5591.06|5591.06|5591.06|0
1639744210000|2021-12-17 12:30:10|5591.38|5591.38|5591.38|5591.38|5591.38|5591.38|5591.38|5591.38|0
1639744220000|2021-12-17 12:30:20|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|5591.7|0
1639744260000|2021-12-17 12:31:00|5589.92|5589.92|5589.92|5589.92|5589.92|5589.92|5589.92|5589.92|0
1639744280000|2021-12-17 12:31:20|5588.15|5588.15|5588.15|5588.15|5588.15|5588.15|5588.15|5588.15|0
1639744300000|2021-12-17 12:31:40|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|5587.82|0
1639744310000|2021-12-17 12:31:50|5586.04|5586.04|5586.04|5586.04|5586.04|5586.04|5586.04|5586.04|0
1639744540000|2021-12-17 12:35:40|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|5584.26|0
1639744570000|2021-12-17 12:36:10|5586.04|5586.04|5587.82|5587.82|5589.6|5589.6|5586.04|5586.04|0
1639744660000|2021-12-17 12:37:40|5589.6|5589.6|5587.82|5587.82|5589.6|5589.6|5587.82|5587.82|0
1639744740000|2021-12-17 12:39:00|5587.18|5587.18|5587.18|5587.18|5587.18|5587.18|5587.18|5587.18|0
1639744780000|2021-12-17 12:39:40|5585.4|5585.4|5590.41|5590.41|5590.73|5590.73|5585.4|5585.4|0
1639744810000|2021-12-17 12:40:10|5588.63|5588.63|5588.63|5588.63|5588.63|5588.63|5588.63|5588.63|0
1639744920000|2021-12-17 12:42:00|5590.41|5590.41|5593.97|5593.97|5593.97|5593.97|5590.41|5590.41|0
1639745040000|2021-12-17 12:44:00|5595.74|5595.74|5592.19|5592.19|5595.74|5595.74|5592.19|5592.19|0
1639745050000|2021-12-17 12:44:10|5592.51|5592.51|5592.51|5592.51|5592.51|5592.51|5592.51|5592.51|0
1639745100000|2021-12-17 12:45:00|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|0
1639745110000|2021-12-17 12:45:10|5593.16|5593.16|5593.16|5593.16|5593.16|5593.16|5593.16|5593.16|0
1639745120000|2021-12-17 12:45:20|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|5596.72|0
1639745170000|2021-12-17 12:46:10|5599.14|5599.14|5598.82|5598.82|5599.14|5599.14|5598.82|5598.82|0
1639745230000|2021-12-17 12:47:10|5593.48|5593.48|5593.48|5593.48|5593.48|5593.48|5593.48|5593.48|0
1639745310000|2021-12-17 12:48:30|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|5592.83|0
1639745360000|2021-12-17 12:49:20|5591.06|5591.06|5589.28|5589.28|5591.06|5591.06|5587.5|5587.5|0
1639745430000|2021-12-17 12:50:30|5587.5|5587.5|5584.43|5584.43|5587.5|5587.5|5582.65|5582.65|0
1639745490000|2021-12-17 12:51:30|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|0
1639745580000|2021-12-17 12:53:00|5587.98|5587.98|5586.2|5586.2|5587.98|5587.98|5586.2|5586.2|0
1639745700000|2021-12-17 12:55:00|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|5584.59|0
1639745740000|2021-12-17 12:55:40|5585.56|5585.56|5585.56|5585.56|5585.56|5585.56|5585.56|5585.56|0
1639745770000|2021-12-17 12:56:10|5587.34|5587.34|5587.34|5587.34|5587.34|5587.34|5587.34|5587.34|0
1639745780000|2021-12-17 12:56:20|5585.56|5585.56|5585.56|5585.56|5585.56|5585.56|5585.56|5585.56|0
1639746040000|2021-12-17 13:00:40|5585.88|5585.88|5585.88|5585.88|5585.88|5585.88|5585.88|5585.88|0
1639746050000|2021-12-17 13:00:50|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|5586.2|0
1639746080000|2021-12-17 13:01:20|5584.43|5584.43|5584.43|5584.43|5584.43|5584.43|5584.43|5584.43|0
1639746160000|2021-12-17 13:02:40|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|5587.98|0
1639746180000|2021-12-17 13:03:00|5587.66|5587.66|5587.66|5587.66|5587.66|5587.66|5587.66|5587.66|0
1639746230000|2021-12-17 13:03:50|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|0
1639746260000|2021-12-17 13:04:20|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|5591.86|0
1639746430000|2021-12-17 13:07:10|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|0
1639746450000|2021-12-17 13:07:30|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|5588.31|0
1639746510000|2021-12-17 13:08:30|5586.53|5586.53|5591.86|5591.86|5591.86|5591.86|5586.53|5586.53|0
1639746520000|2021-12-17 13:08:40|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|0
1639746560000|2021-12-17 13:09:20|5589.76|5589.76|5591.06|5591.06|5591.06|5591.06|5589.76|5589.76|0
1639746600000|2021-12-17 13:10:00|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|5594.61|0
1639746730000|2021-12-17 13:12:10|5594.29|5594.29|5596.39|5596.39|5596.39|5596.39|5594.29|5594.29|0
1639746740000|2021-12-17 13:12:20|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|0
1639746750000|2021-12-17 13:12:30|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|5601.73|0
1639746760000|2021-12-17 13:12:40|5599.95|5599.95|5599.95|5599.95|5603.51|5603.51|5599.95|5599.95|0
1639746800000|2021-12-17 13:13:20|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1639746850000|2021-12-17 13:14:10|5601.4|5601.4|5599.63|5599.63|5601.4|5601.4|5599.63|5599.63|0
1639746890000|2021-12-17 13:14:50|5597.85|5597.85|5596.07|5596.07|5597.85|5597.85|5596.07|5596.07|0
1639746900000|2021-12-17 13:15:00|5596.39|5596.39|5596.39|5596.39|5596.39|5596.39|5596.39|5596.39|0
1639746950000|2021-12-17 13:15:50|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|0
1639747050000|2021-12-17 13:17:30|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|0
1639747190000|2021-12-17 13:19:50|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|5598.17|0
1639747300000|2021-12-17 13:21:40|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|0
1639747340000|2021-12-17 13:22:20|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1639747370000|2021-12-17 13:22:50|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1639747420000|2021-12-17 13:23:40|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|0
1639747490000|2021-12-17 13:24:50|5599.63|5599.63|5599.3|5599.3|5599.63|5599.63|5599.3|5599.3|0
1639747620000|2021-12-17 13:27:00|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|0
1639747680000|2021-12-17 13:28:00|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|0
1639747800000|2021-12-17 13:30:00|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|0
1639747880000|2021-12-17 13:31:20|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|0
1639747910000|2021-12-17 13:31:50|5595.1|5595.1|5595.1|5595.1|5595.1|5595.1|5595.1|5595.1|0
1639747990000|2021-12-17 13:33:10|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|0
1639748010000|2021-12-17 13:33:30|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1639748160000|2021-12-17 13:36:00|5599.3|5599.3|5599.63|5599.63|5599.63|5599.63|5599.3|5599.3|0
1639748190000|2021-12-17 13:36:30|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|0
1639748230000|2021-12-17 13:37:10|5601.08|5601.08|5601.08|5601.08|5601.08|5601.08|5601.08|5601.08|0
1639748400000|2021-12-17 13:40:00|5602.86|5602.86|5606.42|5606.42|5606.42|5606.42|5602.86|5602.86|0
1639748430000|2021-12-17 13:40:30|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|5606.09|0
1639748610000|2021-12-17 13:43:30|5606.42|5606.42|5606.42|5606.42|5606.42|5606.42|5606.42|5606.42|0
1639748620000|2021-12-17 13:43:40|5608.2|5608.2|5608.2|5608.2|5608.2|5608.2|5608.2|5608.2|0
1639748710000|2021-12-17 13:45:10|5609.97|5609.97|5609.97|5609.97|5609.97|5609.97|5609.97|5609.97|0
1639748750000|2021-12-17 13:45:50|5608.2|5608.2|5606.42|5606.42|5608.2|5608.2|5606.42|5606.42|0
1639748980000|2021-12-17 13:49:40|5605.77|5605.77|5605.77|5605.77|5607.55|5607.55|5605.77|5605.77|0
1639749100000|2021-12-17 13:51:40|5609.33|5609.33|5609.33|5609.33|5609.33|5609.33|5609.33|5609.33|0
1639749120000|2021-12-17 13:52:00|5611.11|5611.11|5611.11|5611.11|5611.11|5611.11|5611.11|5611.11|0
1639749250000|2021-12-17 13:54:10|5611.75|5611.75|5611.43|5611.43|5611.75|5611.75|5611.43|5611.43|0
1639749400000|2021-12-17 13:56:40|5613.21|5613.21|5613.21|5613.21|5613.21|5613.21|5613.21|5613.21|0
1639749440000|2021-12-17 13:57:20|5614.99|5614.99|5613.21|5613.21|5614.99|5614.99|5613.21|5613.21|0
1639749530000|2021-12-17 13:58:50|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|0
1639749550000|2021-12-17 13:59:10|5614.18|5614.18|5614.5|5614.5|5614.5|5614.5|5614.18|5614.18|0
1639749620000|2021-12-17 14:00:20|5613.53|5613.53|5613.53|5613.53|5613.53|5613.53|5613.53|5613.53|0
1639749750000|2021-12-17 14:02:30|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|0
1639749770000|2021-12-17 14:02:50|5612.08|5612.08|5606.74|5606.74|5612.08|5612.08|5606.74|5606.74|0
1639749860000|2021-12-17 14:04:20|5604.96|5604.96|5604.96|5604.96|5604.96|5604.96|5604.96|5604.96|0
1639749920000|2021-12-17 14:05:20|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|5604.31|0
1639749940000|2021-12-17 14:05:40|5604.96|5604.96|5604.96|5604.96|5604.96|5604.96|5604.96|5604.96|0
1639749950000|2021-12-17 14:05:50|5603.18|5603.18|5603.18|5603.18|5603.18|5603.18|5603.18|5603.18|0
1639750250000|2021-12-17 14:10:50|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|0
1639750300000|2021-12-17 14:11:40|5601.08|5601.08|5601.08|5601.08|5601.08|5601.08|5601.08|5601.08|0
1639750440000|2021-12-17 14:14:00|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|5599.3|0
1639750460000|2021-12-17 14:14:20|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|5597.52|0
1639750500000|2021-12-17 14:15:00|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|0
1639750540000|2021-12-17 14:15:40|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|0
1639750640000|2021-12-17 14:17:20|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|0
1639750650000|2021-12-17 14:17:30|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|0
1639750710000|2021-12-17 14:18:30|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|5595.74|0
1639750770000|2021-12-17 14:19:30|5597.52|5597.52|5599.3|5599.3|5599.3|5599.3|5597.52|5597.52|0
1639750800000|2021-12-17 14:20:00|5598.98|5598.98|5597.2|5597.2|5598.98|5598.98|5597.2|5597.2|0
1639750860000|2021-12-17 14:21:00|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|0
1639751000000|2021-12-17 14:23:20|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|5596.07|0
1639751030000|2021-12-17 14:23:50|5596.39|5596.39|5596.72|5596.72|5596.72|5596.72|5596.39|5596.39|0
1639751100000|2021-12-17 14:25:00|5597.36|5597.36|5597.69|5597.69|5597.69|5597.69|5597.36|5597.36|0
1639751150000|2021-12-17 14:25:50|5601.24|5601.24|5601.24|5601.24|5601.24|5601.24|5601.24|5601.24|0
1639751160000|2021-12-17 14:26:00|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|5603.02|0
1639751180000|2021-12-17 14:26:20|5602.7|5602.7|5602.7|5602.7|5602.7|5602.7|5602.7|5602.7|0
1639751260000|2021-12-17 14:27:40|5600.92|5600.92|5600.92|5600.92|5600.92|5600.92|5600.92|5600.92|0
1639751270000|2021-12-17 14:27:50|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1639751320000|2021-12-17 14:28:40|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|5598.49|0
1639751340000|2021-12-17 14:29:00|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1639751380000|2021-12-17 14:29:40|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|0
1639751420000|2021-12-17 14:30:20|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|5600.27|0
1639751460000|2021-12-17 14:31:00|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|5600.6|0
1639751500000|2021-12-17 14:31:40|5602.38|5602.38|5602.38|5602.38|5602.38|5602.38|5602.38|5602.38|0
1639751520000|2021-12-17 14:32:00|5600.6|5600.6|5595.26|5595.26|5600.6|5600.6|5595.26|5595.26|0
1639751530000|2021-12-17 14:32:10|5600.6|5600.6|5597.04|5597.04|5600.6|5600.6|5595.26|5595.26|0
1639751570000|2021-12-17 14:32:50|5597.36|5597.36|5597.69|5597.69|5597.69|5597.69|5597.36|5597.36|0
1639751580000|2021-12-17 14:33:00|5599.47|5599.47|5597.69|5597.69|5601.24|5601.24|5597.69|5597.69|0
1639751590000|2021-12-17 14:33:10|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|0
1639751600000|2021-12-17 14:33:20|5599.79|5599.79|5600.44|5600.44|5600.44|5600.44|5599.79|5599.79|0
1639751610000|2021-12-17 14:33:30|5607.55|5607.55|5602.22|5602.22|5607.55|5607.55|5602.22|5602.22|0
1639751630000|2021-12-17 14:33:50|5605.77|5605.77|5603.99|5603.99|5605.77|5605.77|5603.99|5603.99|0
1639751640000|2021-12-17 14:34:00|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|5604.97|0
1639751660000|2021-12-17 14:34:20|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|0
1639751670000|2021-12-17 14:34:30|5606.74|5606.74|5606.74|5606.74|5606.74|5606.74|5606.74|5606.74|0
1639751680000|2021-12-17 14:34:40|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|5612.08|0
1639751690000|2021-12-17 14:34:50|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|5613.86|0
1639751700000|2021-12-17 14:35:00|5615.64|5615.64|5613.86|5613.86|5615.64|5615.64|5613.86|5613.86|0
1639751710000|2021-12-17 14:35:10|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|5610.3|0
1639751740000|2021-12-17 14:35:40|5608.52|5608.52|5605.61|5605.61|5608.52|5608.52|5605.61|5605.61|0
1639751750000|2021-12-17 14:35:50|5605.94|5605.94|5606.58|5606.58|5606.58|5606.58|5605.94|5605.94|0
1639751780000|2021-12-17 14:36:20|5605.94|5605.94|5605.61|5605.61|5605.94|5605.94|5605.61|5605.61|0
1639751790000|2021-12-17 14:36:30|5603.83|5603.83|5602.06|5602.06|5603.83|5603.83|5602.06|5602.06|0
1639751840000|2021-12-17 14:37:20|5598.5|5598.5|5598.5|5598.5|5598.5|5598.5|5598.5|5598.5|0
1639751860000|2021-12-17 14:37:40|5594.94|5594.94|5594.94|5594.94|5594.94|5594.94|5594.94|5594.94|0
1639751870000|2021-12-17 14:37:50|5596.72|5596.72|5600.28|5600.28|5600.28|5600.28|5594.94|5594.94|0
1639751880000|2021-12-17 14:38:00|5598.5|5598.5|5596.72|5596.72|5598.5|5598.5|5596.72|5596.72|0
1639751920000|2021-12-17 14:38:40|5602.06|5602.06|5602.06|5602.06|5602.06|5602.06|5602.06|5602.06|0
1639751970000|2021-12-17 14:39:30|5602.38|5602.38|5602.38|5602.38|5602.38|5602.38|5602.38|5602.38|0
1639752030000|2021-12-17 14:40:30|5605.94|5605.94|5605.94|5605.94|5605.94|5605.94|5605.94|5605.94|0
1639752060000|2021-12-17 14:41:00|5604.16|5604.16|5600.92|5600.92|5604.16|5604.16|5600.28|5600.28|0
1639752070000|2021-12-17 14:41:10|5601.57|5601.57|5599.79|5599.79|5601.57|5601.57|5599.79|5599.79|0
1639752080000|2021-12-17 14:41:20|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|5598.82|0
1639752160000|2021-12-17 14:42:40|5595.26|5595.26|5596.07|5596.07|5597.04|5597.04|5595.26|5595.26|0
1639752190000|2021-12-17 14:43:10|5594.29|5594.29|5593.97|5593.97|5594.29|5594.29|5593.97|5593.97|0
1639752210000|2021-12-17 14:43:30|5593.65|5593.65|5593.65|5593.65|5593.65|5593.65|5593.65|5593.65|0
1639752240000|2021-12-17 14:44:00|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|5591.22|0
1639752260000|2021-12-17 14:44:20|5593|5593|5591.87|5591.87|5593|5593|5591.22|5591.22|0
1639752270000|2021-12-17 14:44:30|5595.42|5595.42|5595.42|5595.42|5595.42|5595.42|5593.65|5593.65|0
1639752280000|2021-12-17 14:44:40|5591.87|5591.87|5590.09|5590.09|5591.87|5591.87|5590.09|5590.09|0
1639752290000|2021-12-17 14:44:50|5591.87|5591.87|5591.87|5591.87|5591.87|5591.87|5591.87|5591.87|0
1639752300000|2021-12-17 14:45:00|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|5590.09|0
1639752310000|2021-12-17 14:45:10|5589.44|5589.44|5591.22|5591.22|5591.22|5591.22|5589.44|5589.44|0
1639752320000|2021-12-17 14:45:20|5587.66|5587.66|5591.22|5591.22|5591.22|5591.22|5587.66|5587.66|0
1639752340000|2021-12-17 14:45:40|5593|5593|5593|5593|5593|5593|5593|5593|0
1639752400000|2021-12-17 14:46:40|5591.22|5591.22|5591.22|5591.22|5593|5593|5591.22|5591.22|0
1639752410000|2021-12-17 14:46:50|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|5591.54|0
1639752430000|2021-12-17 14:47:10|5593.32|5593.32|5593.32|5593.32|5593.32|5593.32|5593.32|5593.32|0
1639752440000|2021-12-17 14:47:20|5593|5593|5593|5593|5593|5593|5593|5593|0
1639752450000|2021-12-17 14:47:30|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1639752500000|2021-12-17 14:48:20|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|0
1639752580000|2021-12-17 14:49:40|5596.23|5596.23|5598.01|5598.01|5598.01|5598.01|5596.23|5596.23|0
1639752590000|2021-12-17 14:49:50|5599.79|5599.79|5599.79|5599.79|5599.79|5599.79|5599.79|5599.79|0
1639752610000|2021-12-17 14:50:10|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|0
1639752640000|2021-12-17 14:50:40|5598.66|5598.66|5596.88|5596.88|5598.66|5598.66|5596.88|5596.88|0
1639752670000|2021-12-17 14:51:10|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|0
1639752680000|2021-12-17 14:51:20|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|0
1639752690000|2021-12-17 14:51:30|5600.76|5600.76|5600.76|5600.76|5600.76|5600.76|5600.76|5600.76|0
1639752750000|2021-12-17 14:52:30|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|0
1639752760000|2021-12-17 14:52:40|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|5599.63|0
1639752780000|2021-12-17 14:53:00|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|0
1639752790000|2021-12-17 14:53:10|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|0
1639752800000|2021-12-17 14:53:20|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|0
1639752810000|2021-12-17 14:53:30|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|0
1639752850000|2021-12-17 14:54:10|5597.2|5597.2|5595.42|5595.42|5597.2|5597.2|5595.42|5595.42|0
1639752900000|2021-12-17 14:55:00|5595.1|5595.1|5593.32|5593.32|5595.1|5595.1|5593.32|5593.32|0
1639752910000|2021-12-17 14:55:10|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|5593.97|0
1639752920000|2021-12-17 14:55:20|5593.65|5593.65|5595.42|5595.42|5595.42|5595.42|5593.65|5593.65|0
1639752950000|2021-12-17 14:55:50|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1639753040000|2021-12-17 14:57:20|5596.56|5596.56|5598.33|5598.33|5598.33|5598.33|5596.56|5596.56|0
1639753060000|2021-12-17 14:57:40|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|0
1639753110000|2021-12-17 14:58:30|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|0
1639753180000|2021-12-17 14:59:40|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|0
1639753280000|2021-12-17 15:01:20|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|0
1639753330000|2021-12-17 15:02:10|5598.33|5598.33|5596.56|5596.56|5598.33|5598.33|5596.56|5596.56|0
1639753340000|2021-12-17 15:02:20|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|5594.78|0
1639753380000|2021-12-17 15:03:00|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|5594.45|0
1639753420000|2021-12-17 15:03:40|5598.01|5598.01|5600.11|5600.11|5600.11|5600.11|5598.01|5598.01|0
1639753430000|2021-12-17 15:03:50|5601.89|5601.89|5602.22|5602.22|5602.22|5602.22|5601.89|5601.89|0
1639753460000|2021-12-17 15:04:20|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|0
1639753490000|2021-12-17 15:04:50|5600.76|5600.76|5600.76|5600.76|5600.76|5600.76|5600.76|5600.76|0
1639753530000|2021-12-17 15:05:30|5597.2|5597.2|5597.2|5597.2|5597.2|5597.2|5597.2|5597.2|0
1639753650000|2021-12-17 15:07:30|5597.85|5597.85|5598.17|5598.17|5598.17|5598.17|5597.85|5597.85|0
1639753660000|2021-12-17 15:07:40|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|5599.95|0
1639753760000|2021-12-17 15:09:20|5600.92|5600.92|5600.92|5600.92|5600.92|5600.92|5600.92|5600.92|0
1639753770000|2021-12-17 15:09:30|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|0
1639753790000|2021-12-17 15:09:50|5601.57|5601.57|5601.57|5601.57|5601.57|5601.57|5601.57|5601.57|0
1639753810000|2021-12-17 15:10:10|5603.35|5603.35|5603.35|5603.35|5603.35|5603.35|5603.35|5603.35|0
1639753820000|2021-12-17 15:10:20|5605.13|5605.13|5603.35|5603.35|5605.13|5605.13|5603.35|5603.35|0
1639753840000|2021-12-17 15:10:40|5605.13|5605.13|5603.35|5603.35|5605.13|5605.13|5603.35|5603.35|0
1639753850000|2021-12-17 15:10:50|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|0
1639753880000|2021-12-17 15:11:20|5605.45|5605.45|5605.45|5605.45|5605.45|5605.45|5605.45|5605.45|0
1639753890000|2021-12-17 15:11:30|5607.23|5607.23|5607.23|5607.23|5607.23|5607.23|5607.23|5607.23|0
1639753930000|2021-12-17 15:12:10|5609.01|5609.01|5609.01|5609.01|5609.01|5609.01|5609.01|5609.01|0
1639754000000|2021-12-17 15:13:20|5608.69|5608.69|5608.69|5608.69|5608.69|5608.69|5608.69|5608.69|0
1639754030000|2021-12-17 15:13:50|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|5608.04|0
1639754100000|2021-12-17 15:15:00|5606.26|5606.26|5602.06|5602.06|5606.26|5606.26|5602.06|5602.06|0
1639754130000|2021-12-17 15:15:30|5603.83|5603.83|5603.83|5603.83|5603.83|5603.83|5603.83|5603.83|0
1639754230000|2021-12-17 15:17:10|5605.61|5605.61|5605.61|5605.61|5605.61|5605.61|5605.61|5605.61|0
1639754240000|2021-12-17 15:17:20|5603.83|5603.83|5602.06|5602.06|5603.83|5603.83|5602.06|5602.06|0
1639754250000|2021-12-17 15:17:30|5600.28|5600.28|5600.28|5600.28|5600.28|5600.28|5600.28|5600.28|0
1639754280000|2021-12-17 15:18:00|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|0
1639754330000|2021-12-17 15:18:50|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|5598.98|0
1639754410000|2021-12-17 15:20:10|5598.33|5598.33|5600.11|5600.11|5600.11|5600.11|5598.33|5598.33|0
1639754450000|2021-12-17 15:20:50|5601.89|5601.89|5601.89|5601.89|5601.89|5601.89|5601.89|5601.89|0
1639754470000|2021-12-17 15:21:10|5603.67|5603.67|5601.89|5601.89|5603.67|5603.67|5601.89|5601.89|0
1639754540000|2021-12-17 15:22:20|5600.11|5600.11|5598.33|5598.33|5600.11|5600.11|5598.33|5598.33|0
1639754550000|2021-12-17 15:22:30|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|5596.56|0
1639754590000|2021-12-17 15:23:10|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|5598.33|0
1639754610000|2021-12-17 15:23:30|5599.31|5599.31|5599.95|5599.95|5599.95|5599.95|5599.31|5599.31|0
1639754620000|2021-12-17 15:23:40|5600.28|5600.28|5600.28|5600.28|5600.28|5600.28|5600.28|5600.28|0
1639754630000|2021-12-17 15:23:50|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|5601.25|0
1639754640000|2021-12-17 15:24:00|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|0
1639754650000|2021-12-17 15:24:10|5600.12|5600.12|5600.44|5600.44|5600.44|5600.44|5600.12|5600.12|0
1639754670000|2021-12-17 15:24:30|5599.47|5599.47|5599.79|5599.79|5599.79|5599.79|5599.47|5599.47|0
1639754690000|2021-12-17 15:24:50|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|5599.47|0
1639754700000|2021-12-17 15:25:00|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|5599.15|0
1639754720000|2021-12-17 15:25:20|5597.85|5597.85|5598.66|5598.66|5598.66|5598.66|5596.56|5596.56|0
1639754730000|2021-12-17 15:25:30|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|5599.31|0
1639754740000|2021-12-17 15:25:40|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|5597.53|0
1639754750000|2021-12-17 15:25:50|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|5596.88|0
1639754760000|2021-12-17 15:26:00|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|5598.66|0
1639754800000|2021-12-17 15:26:40|5600.44|5600.44|5600.44|5600.44|5600.44|5600.44|5600.11|5600.11|0
1639754820000|2021-12-17 15:27:00|5599.79|5599.79|5599.79|5599.79|5599.79|5599.79|5599.79|5599.79|0
1639754830000|2021-12-17 15:27:10|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|5600.11|0
1639754840000|2021-12-17 15:27:20|5600.44|5600.44|5602.06|5602.06|5602.06|5602.06|5600.44|5600.44|0
1639754850000|2021-12-17 15:27:30|5603.83|5603.83|5603.83|5603.83|5603.83|5603.83|5603.83|5603.83|0
1639754890000|2021-12-17 15:28:10|5602.54|5602.54|5602.54|5602.54|5602.54|5602.54|5602.54|5602.54|0
1639754900000|2021-12-17 15:28:20|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|5602.86|0
1639754910000|2021-12-17 15:28:30|5603.83|5603.83|5604.48|5604.48|5604.48|5604.48|5603.83|5603.83|0
1639754920000|2021-12-17 15:28:40|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|5604.16|0
1639754940000|2021-12-17 15:29:00|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|5604.48|0
1639754950000|2021-12-17 15:29:10|5604.81|5604.81|5604.81|5604.81|5604.81|5604.81|5604.81|5604.81|0
1639754960000|2021-12-17 15:29:20|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|5605.13|0
1639754980000|2021-12-17 15:29:40|5604.48|5604.48|5603.83|5603.83|5604.48|5604.48|5603.83|5603.83|0
1639754990000|2021-12-17 15:29:50|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|5607.39|0
1639755000000|2021-12-17 15:30:00|5607.07|5607.07|5605.29|5605.29|5607.07|5607.07|5605.29|5605.29|0
1639755040000|2021-12-17 15:30:40|5604.64|5604.64|5604.64|5604.64|5604.64|5604.64|5604.64|5604.64|0
1639755070000|2021-12-17 15:31:10|5603.99|5603.99|5603.99|5603.99|5603.99|5603.99|5603.99|5603.99|0
1639755110000|2021-12-17 15:31:50|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|0
1639755120000|2021-12-17 15:32:00|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|5602.05|0
1639755130000|2021-12-17 15:32:10|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|5601.4|0
1639755150000|2021-12-17 15:32:30|5601.08|5601.08|5600.43|5600.43|5601.08|5601.08|5600.43|5600.43|0
1639755180000|2021-12-17 15:33:00|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|5602.21|0
1639755220000|2021-12-17 15:33:40|5604.15|5604.15|5607.06|5607.06|5607.06|5607.06|5603.18|5603.18|0
1639755270000|2021-12-17 15:34:30|5607.71|5607.71|5607.71|5607.71|5607.71|5607.71|5607.71|5607.71|0
1639755310000|2021-12-17 15:35:10|5611.27|5611.27|5613.05|5613.05|5613.05|5613.05|5611.27|5611.27|0
1639755330000|2021-12-17 15:35:30|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|0
1639755340000|2021-12-17 15:35:40|5610.62|5610.62|5610.62|5610.62|5610.62|5610.62|5610.62|5610.62|0
1639755360000|2021-12-17 15:36:00|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|5611.27|0
1639755370000|2021-12-17 15:36:10|5613.05|5613.05|5613.05|5613.05|5613.05|5613.05|5613.05|5613.05|0
1639755380000|2021-12-17 15:36:20|5613.37|5613.37|5613.37|5613.37|5613.37|5613.37|5613.37|5613.37|0
1639755440000|2021-12-17 15:37:20|5615.15|5615.15|5616.93|5616.93|5616.93|5616.93|5615.15|5615.15|0
1639755500000|2021-12-17 15:38:20|5616.61|5616.61|5616.61|5616.61|5616.61|5616.61|5616.61|5616.61|0
1639755530000|2021-12-17 15:38:50|5616.93|5616.93|5616.93|5616.93|5616.93|5616.93|5616.93|5616.93|0
1639755560000|2021-12-17 15:39:20|5617.58|5617.58|5617.58|5617.58|5617.58|5617.58|5617.58|5617.58|0
1639755670000|2021-12-17 15:41:10|5617.25|5617.25|5616.93|5616.93|5617.25|5617.25|5616.93|5616.93|0
1639755690000|2021-12-17 15:41:30|5618.71|5618.71|5619.03|5619.03|5619.03|5619.03|5618.71|5618.71|0
1639755760000|2021-12-17 15:42:40|5620.81|5620.81|5621.78|5621.78|5621.78|5621.78|5620.81|5620.81|0
1639755780000|2021-12-17 15:43:00|5622.11|5622.11|5621.78|5621.78|5622.11|5622.11|5621.78|5621.78|0
1639755810000|2021-12-17 15:43:30|5622.43|5622.43|5622.11|5622.11|5622.43|5622.43|5622.11|5622.11|0
1639755820000|2021-12-17 15:43:40|5618.55|5618.55|5618.55|5618.55|5618.55|5618.55|5618.55|5618.55|0
1639755840000|2021-12-17 15:44:00|5618.87|5618.87|5620.65|5620.65|5620.65|5620.65|5618.87|5618.87|0
1639755870000|2021-12-17 15:44:30|5622.43|5622.43|5622.43|5622.43|5622.43|5622.43|5622.43|5622.43|0
1639755920000|2021-12-17 15:45:20|5623.4|5623.4|5623.4|5623.4|5623.4|5623.4|5623.4|5623.4|0
1639755940000|2021-12-17 15:45:40|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|5628.74|0
1639755950000|2021-12-17 15:45:50|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|5629.06|0
1639755970000|2021-12-17 15:46:10|5629.38|5629.38|5629.38|5629.38|5629.38|5629.38|5629.38|5629.38|0
1639755980000|2021-12-17 15:46:20|5629.71|5629.71|5627.93|5627.93|5629.71|5629.71|5627.93|5627.93|0
1639756020000|2021-12-17 15:47:00|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|5629.71|0
1639756070000|2021-12-17 15:47:50|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|5630.36|0
1639756100000|2021-12-17 15:48:20|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|5630.03|0
1639756110000|2021-12-17 15:48:30|5630.68|5630.68|5631.33|5631.33|5631.33|5631.33|5630.68|5630.68|0
1639756180000|2021-12-17 15:49:40|5632.62|5632.62|5632.3|5632.3|5632.62|5632.62|5632.3|5632.3|0
1639756190000|2021-12-17 15:49:50|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|5634.08|0
1639756210000|2021-12-17 15:50:10|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|5633.43|0
1639756260000|2021-12-17 15:51:00|5634.72|5634.72|5636.5|5636.5|5636.5|5636.5|5634.72|5634.72|0
1639756270000|2021-12-17 15:51:10|5634.72|5634.72|5634.72|5634.72|5634.72|5634.72|5634.72|5634.72|0
1639756290000|2021-12-17 15:51:30|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|5636.5|0
1639756300000|2021-12-17 15:51:40|5637.15|5637.15|5637.15|5637.15|5637.15|5637.15|5637.15|5637.15|0
1639756310000|2021-12-17 15:51:50|5637.8|5637.8|5637.15|5637.15|5637.8|5637.8|5637.15|5637.15|0
1639756330000|2021-12-17 15:52:10|5638.93|5638.93|5638.93|5638.93|5638.93|5638.93|5638.93|5638.93|0
1639756430000|2021-12-17 15:53:50|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|5640.71|0
1639756450000|2021-12-17 15:54:10|5642.49|5642.49|5642.49|5642.49|5644.26|5644.26|5642.49|5642.49|0
1639756510000|2021-12-17 15:55:10|5641.84|5641.84|5641.84|5641.84|5641.84|5641.84|5641.84|5641.84|0
1639756540000|2021-12-17 15:55:40|5643.62|5643.62|5640.06|5640.06|5643.62|5643.62|5640.06|5640.06|0
1639756600000|2021-12-17 15:56:40|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|5638.28|0
1639756610000|2021-12-17 15:56:50|5637.96|5637.96|5637.63|5637.63|5637.96|5637.96|5637.63|5637.63|0
1639756670000|2021-12-17 15:57:50|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|5639.41|0
1639756680000|2021-12-17 15:58:00|5638.44|5638.44|5638.44|5638.44|5638.44|5638.44|5638.44|5638.44|0
1639756740000|2021-12-17 15:59:00|5638.12|5638.12|5642.32|5642.32|5642.32|5642.32|5638.12|5638.12|0
1639756810000|2021-12-17 16:00:10|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|0
1639756830000|2021-12-17 16:00:30|5641.03|5641.03|5640.7|5640.7|5641.03|5641.03|5640.7|5640.7|0
1639756870000|2021-12-17 16:01:10|5642.48|5642.48|5640.7|5640.7|5642.48|5642.48|5640.7|5640.7|0
1639756890000|2021-12-17 16:01:30|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|0
1639756910000|2021-12-17 16:01:50|5639.57|5639.57|5637.79|5637.79|5639.57|5639.57|5637.79|5637.79|0
1639756930000|2021-12-17 16:02:10|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|5636.02|0
1639756990000|2021-12-17 16:03:10|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|0
1639757020000|2021-12-17 16:03:40|5636.02|5636.02|5637.79|5637.79|5637.79|5637.79|5634.24|5634.24|0
1639757030000|2021-12-17 16:03:50|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|0
1639757080000|2021-12-17 16:04:40|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|0
1639757100000|2021-12-17 16:05:00|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|0
1639757140000|2021-12-17 16:05:40|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|0
1639757190000|2021-12-17 16:06:30|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|0
1639757200000|2021-12-17 16:06:40|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1639757210000|2021-12-17 16:06:50|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|0
1639757220000|2021-12-17 16:07:00|5643.45|5643.45|5645.23|5645.23|5645.23|5645.23|5643.45|5643.45|0
1639757240000|2021-12-17 16:07:20|5645.56|5645.56|5645.56|5645.56|5645.56|5645.56|5645.56|5645.56|0
1639757250000|2021-12-17 16:07:30|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|5647.33|0
1639757370000|2021-12-17 16:09:30|5647.98|5647.98|5647.98|5647.98|5647.98|5647.98|5647.98|5647.98|0
1639757400000|2021-12-17 16:10:00|5646.2|5646.2|5646.2|5646.2|5646.2|5646.2|5646.2|5646.2|0
1639757440000|2021-12-17 16:10:40|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|0
1639757680000|2021-12-17 16:14:40|5647.66|5647.66|5645.88|5645.88|5647.66|5647.66|5645.88|5645.88|0
1639757700000|2021-12-17 16:15:00|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|5644.1|0
1639757710000|2021-12-17 16:15:10|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1639757740000|2021-12-17 16:15:40|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|0
1639757760000|2021-12-17 16:16:00|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|0
1639757770000|2021-12-17 16:16:10|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|0
1639757810000|2021-12-17 16:16:50|5641.68|5641.68|5641.35|5641.35|5641.68|5641.68|5641.35|5641.35|0
1639757820000|2021-12-17 16:17:00|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|5643.13|0
1639757850000|2021-12-17 16:17:30|5643.45|5643.45|5641.68|5641.68|5643.45|5643.45|5641.68|5641.68|0
1639757870000|2021-12-17 16:17:50|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|5641.03|0
1639757880000|2021-12-17 16:18:00|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|0
1639757930000|2021-12-17 16:18:50|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|5637.47|0
1639757980000|2021-12-17 16:19:40|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|5638.12|0
1639758000000|2021-12-17 16:20:00|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|5637.79|0
1639758020000|2021-12-17 16:20:20|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|0
1639758120000|2021-12-17 16:22:00|5641.35|5641.35|5641.68|5641.68|5641.68|5641.68|5641.35|5641.35|0
1639758140000|2021-12-17 16:22:20|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|0
1639758210000|2021-12-17 16:23:30|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|5639.57|0
1639758240000|2021-12-17 16:24:00|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|5639.25|0
1639758260000|2021-12-17 16:24:20|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|5639.9|0
1639758270000|2021-12-17 16:24:30|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|5641.68|0
1639758300000|2021-12-17 16:25:00|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|5641.35|0
1639758310000|2021-12-17 16:25:10|5643.13|5643.13|5643.45|5643.45|5643.45|5643.45|5643.13|5643.13|0
1639758320000|2021-12-17 16:25:20|5643.78|5643.78|5644.1|5644.1|5644.1|5644.1|5643.78|5643.78|0
1639758350000|2021-12-17 16:25:50|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|5645.88|0
1639758360000|2021-12-17 16:26:00|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|5644.59|0
1639758380000|2021-12-17 16:26:20|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|5642.81|0
1639758390000|2021-12-17 16:26:30|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|5642.48|0
1639758400000|2021-12-17 16:26:40|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|5644.26|0
1639758420000|2021-12-17 16:27:00|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|5643.61|0
1639758430000|2021-12-17 16:27:10|5644.26|5644.26|5647.82|5647.82|5647.82|5647.82|5644.26|5644.26|0
1639758460000|2021-12-17 16:27:40|5647.17|5647.17|5646.85|5646.85|5647.17|5647.17|5646.85|5646.85|0
1639758470000|2021-12-17 16:27:50|5646.52|5646.52|5646.85|5646.85|5646.85|5646.85|5646.52|5646.52|0
1639758480000|2021-12-17 16:28:00|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|5647.17|0
1639758510000|2021-12-17 16:28:30|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|5646.85|0
1639758530000|2021-12-17 16:28:50|5643.29|5643.29|5644.75|5644.75|5644.75|5644.75|5642.97|5642.97|0
1639758540000|2021-12-17 16:29:00|5646.52|5646.52|5644.1|5644.1|5646.52|5646.52|5642.32|5642.32|0
1639758560000|2021-12-17 16:29:20|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|5643.45|0
1639758570000|2021-12-17 16:29:30|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|5641.67|0
1639988120000|2021-12-20 08:15:20|5523.77|5523.77|5524.42|5524.42|5524.42|5524.42|5523.77|5523.77|0
1639988160000|2021-12-20 08:16:00|5525.39|5525.39|5515.03|5515.03|5525.39|5525.39|5515.03|5515.03|0
1639988220000|2021-12-20 08:17:00|5515.68|5515.68|5519.24|5519.24|5519.24|5519.24|5515.68|5515.68|0
1639988280000|2021-12-20 08:18:00|5521.02|5521.02|5522.8|5522.8|5522.8|5522.8|5521.02|5521.02|0
1639988310000|2021-12-20 08:18:30|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1639988350000|2021-12-20 08:19:10|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1639988370000|2021-12-20 08:19:30|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|5523.12|0
1639988400000|2021-12-20 08:20:00|5519.56|5519.56|5520.86|5520.86|5520.86|5520.86|5519.56|5519.56|0
1639988410000|2021-12-20 08:20:10|5523.45|5523.45|5523.45|5523.45|5523.45|5523.45|5523.45|5523.45|0
1639988430000|2021-12-20 08:20:30|5519.89|5519.89|5519.89|5519.89|5519.89|5519.89|5519.89|5519.89|0
1639988460000|2021-12-20 08:21:00|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|0
1639988530000|2021-12-20 08:22:10|5512.78|5512.78|5512.78|5512.78|5512.78|5512.78|5512.78|5512.78|0
1639988540000|2021-12-20 08:22:20|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|0
1639988580000|2021-12-20 08:23:00|5509.22|5509.22|5509.22|5509.22|5509.22|5509.22|5509.22|5509.22|0
1639988590000|2021-12-20 08:23:10|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|5507.44|0
1639988630000|2021-12-20 08:23:50|5507.76|5507.76|5507.76|5507.76|5507.76|5507.76|5507.76|5507.76|0
1639988680000|2021-12-20 08:24:40|5509.54|5509.54|5509.54|5509.54|5509.54|5509.54|5509.54|5509.54|0
1639988730000|2021-12-20 08:25:30|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|0
1639988740000|2021-12-20 08:25:40|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|0
1639988750000|2021-12-20 08:25:50|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|0
1639988800000|2021-12-20 08:26:40|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|5518.11|0
1639988830000|2021-12-20 08:27:10|5519.89|5519.89|5516.33|5516.33|5519.89|5519.89|5516.33|5516.33|0
1639988970000|2021-12-20 08:29:30|5518.11|5518.11|5519.89|5519.89|5519.89|5519.89|5518.11|5518.11|0
1639988980000|2021-12-20 08:29:40|5521.83|5521.83|5521.83|5521.83|5521.83|5521.83|5521.83|5521.83|0
1639989000000|2021-12-20 08:30:00|5520.05|5520.05|5519.08|5519.08|5520.05|5520.05|5519.08|5519.08|0
1639989030000|2021-12-20 08:30:30|5520.86|5520.86|5520.86|5520.86|5520.86|5520.86|5520.86|5520.86|0
1639989060000|2021-12-20 08:31:00|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|0
1639989120000|2021-12-20 08:32:00|5524.42|5524.42|5524.42|5524.42|5524.42|5524.42|5524.42|5524.42|0
1639989130000|2021-12-20 08:32:10|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|5522.64|0
1639989150000|2021-12-20 08:32:30|5520.86|5520.86|5520.86|5520.86|5520.86|5520.86|5520.86|5520.86|0
1639989220000|2021-12-20 08:33:40|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|0
1639989240000|2021-12-20 08:34:00|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|0
1639989260000|2021-12-20 08:34:20|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|0
1639989310000|2021-12-20 08:35:10|5520.86|5520.86|5522.64|5522.64|5522.64|5522.64|5520.86|5520.86|0
1639989430000|2021-12-20 08:37:10|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|5519.08|0
1639989440000|2021-12-20 08:37:20|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|5517.3|0
1639989480000|2021-12-20 08:38:00|5516.33|5516.33|5516.33|5516.33|5516.33|5516.33|5516.33|5516.33|0
1639989530000|2021-12-20 08:38:50|5516.65|5516.65|5516.33|5516.33|5516.65|5516.65|5516.33|5516.33|0
1639989560000|2021-12-20 08:39:20|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|0
1639989570000|2021-12-20 08:39:30|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|0
1639989590000|2021-12-20 08:39:50|5509.21|5509.21|5510.99|5510.99|5510.99|5510.99|5509.21|5509.21|0
1639989600000|2021-12-20 08:40:00|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|0
1639989620000|2021-12-20 08:40:20|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|5514.55|0
1639989640000|2021-12-20 08:40:40|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|5510.67|0
1639989690000|2021-12-20 08:41:30|5507.11|5507.11|5505.33|5505.33|5507.11|5507.11|5505.33|5505.33|0
1639989700000|2021-12-20 08:41:40|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|5503.55|0
1639989710000|2021-12-20 08:41:50|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|5503.23|0
1639989740000|2021-12-20 08:42:20|5502.91|5502.91|5502.91|5502.91|5502.91|5502.91|5502.91|5502.91|0
1639989750000|2021-12-20 08:42:30|5501.13|5501.13|5501.13|5501.13|5501.13|5501.13|5501.13|5501.13|0
1639989760000|2021-12-20 08:42:40|5502.91|5502.91|5502.91|5502.91|5502.91|5502.91|5502.91|5502.91|0
1639989820000|2021-12-20 08:43:40|5501.13|5501.13|5502.91|5502.91|5502.91|5502.91|5501.13|5501.13|0
1639989860000|2021-12-20 08:44:20|5503.88|5503.88|5505.66|5505.66|5505.66|5505.66|5503.88|5503.88|0
1639989880000|2021-12-20 08:44:40|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|5505.98|0
1639989930000|2021-12-20 08:45:30|5504.2|5504.2|5504.2|5504.2|5504.2|5504.2|5504.2|5504.2|0
1639989940000|2021-12-20 08:45:40|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|5502.42|0
1639989980000|2021-12-20 08:46:20|5504.2|5504.2|5502.75|5502.75|5504.53|5504.53|5502.75|5502.75|0
1639990010000|2021-12-20 08:46:50|5499.19|5499.19|5499.19|5499.19|5499.19|5499.19|5499.19|5499.19|0
1639990020000|2021-12-20 08:47:00|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|0
1639990070000|2021-12-20 08:47:50|5502.75|5502.75|5504.53|5504.53|5504.53|5504.53|5502.75|5502.75|0
1639990150000|2021-12-20 08:49:10|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|0
1639990160000|2021-12-20 08:49:20|5504.53|5504.53|5504.53|5504.53|5504.53|5504.53|5504.53|5504.53|0
1639990290000|2021-12-20 08:51:30|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|0
1639990340000|2021-12-20 08:52:20|5502.75|5502.75|5500.97|5500.97|5502.75|5502.75|5500.97|5500.97|0
1639990360000|2021-12-20 08:52:40|5499.19|5499.19|5499.19|5499.19|5499.19|5499.19|5499.19|5499.19|0
1639990370000|2021-12-20 08:52:50|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|5500.97|0
1639990400000|2021-12-20 08:53:20|5502.75|5502.75|5502.75|5502.75|5502.75|5502.75|5502.75|5502.75|0
1639990560000|2021-12-20 08:56:00|5504.53|5504.53|5508.41|5508.41|5508.41|5508.41|5504.53|5504.53|0
1639990610000|2021-12-20 08:56:50|5506.63|5506.63|5506.63|5506.63|5506.63|5506.63|5506.63|5506.63|0
1639990650000|2021-12-20 08:57:30|5508.41|5508.41|5508.41|5508.41|5508.41|5508.41|5508.41|5508.41|0
1639990710000|2021-12-20 08:58:30|5510.19|5510.19|5512.94|5512.94|5512.94|5512.94|5510.19|5510.19|0
1639990750000|2021-12-20 08:59:10|5516.49|5516.49|5516.49|5516.49|5516.49|5516.49|5516.49|5516.49|0
1639990770000|2021-12-20 08:59:30|5512.94|5512.94|5512.94|5512.94|5512.94|5512.94|5512.94|5512.94|0
1639990800000|2021-12-20 09:00:00|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|5511.16|0
1639990810000|2021-12-20 09:00:10|5509.38|5509.38|5507.6|5507.6|5509.38|5509.38|5507.6|5507.6|0
1639990830000|2021-12-20 09:00:30|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|5509.38|0
1639990880000|2021-12-20 09:01:20|5507.6|5507.6|5505.82|5505.82|5507.6|5507.6|5505.82|5505.82|0
1639990900000|2021-12-20 09:01:40|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|5507.6|0
1639991010000|2021-12-20 09:03:30|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|5505.82|0
1639991130000|2021-12-20 09:05:30|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|5504.04|0
1639991140000|2021-12-20 09:05:40|5502.1|5502.1|5502.1|5502.1|5502.1|5502.1|5502.1|5502.1|0
1639991210000|2021-12-20 09:06:50|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|5503.88|0
1639991250000|2021-12-20 09:07:30|5505.66|5505.66|5506.95|5506.95|5506.95|5506.95|5505.66|5505.66|0
1639991270000|2021-12-20 09:07:50|5508.73|5508.73|5506.95|5506.95|5508.73|5508.73|5506.95|5506.95|0
1639991280000|2021-12-20 09:08:00|5505.17|5505.17|5505.17|5505.17|5505.17|5505.17|5505.17|5505.17|0
1639991300000|2021-12-20 09:08:20|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|0
1639991480000|2021-12-20 09:11:20|5501.62|5501.62|5501.62|5501.62|5501.62|5501.62|5501.62|5501.62|0
1639991570000|2021-12-20 09:12:50|5499.84|5499.84|5501.62|5501.62|5501.62|5501.62|5499.84|5499.84|0
1639991650000|2021-12-20 09:14:10|5494.5|5494.5|5494.5|5494.5|5494.5|5494.5|5494.5|5494.5|0
1639991670000|2021-12-20 09:14:30|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|0
1639991710000|2021-12-20 09:15:10|5498.06|5498.06|5498.06|5498.06|5498.06|5498.06|5498.06|5498.06|0
1639991800000|2021-12-20 09:16:40|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|0
1639991810000|2021-12-20 09:16:50|5494.5|5494.5|5494.5|5494.5|5494.5|5494.5|5494.5|5494.5|0
1639991820000|2021-12-20 09:17:00|5492.72|5492.72|5492.72|5492.72|5492.72|5492.72|5492.72|5492.72|0
1639991830000|2021-12-20 09:17:10|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|5496.28|0
1639991880000|2021-12-20 09:18:00|5495.63|5495.63|5496.93|5496.93|5496.93|5496.93|5495.63|5495.63|0
1639991940000|2021-12-20 09:19:00|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|0
1639991960000|2021-12-20 09:19:20|5493.37|5493.37|5493.37|5493.37|5493.37|5493.37|5493.37|5493.37|0
1639992000000|2021-12-20 09:20:00|5495.15|5495.15|5495.15|5495.15|5495.15|5495.15|5495.15|5495.15|0
1639992010000|2021-12-20 09:20:10|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|5491.59|0
1639992040000|2021-12-20 09:20:40|5490.94|5490.94|5490.94|5490.94|5490.94|5490.94|5490.94|5490.94|0
1639992060000|2021-12-20 09:21:00|5489.16|5489.16|5489.16|5489.16|5489.16|5489.16|5489.16|5489.16|0
1639992090000|2021-12-20 09:21:30|5487.55|5487.55|5486.9|5486.9|5487.55|5487.55|5486.9|5486.9|0
1639992150000|2021-12-20 09:22:30|5490.46|5490.46|5488.68|5488.68|5490.46|5490.46|5488.68|5488.68|0
1639992230000|2021-12-20 09:23:50|5490.46|5490.46|5490.46|5490.46|5490.46|5490.46|5490.46|5490.46|0
1639992300000|2021-12-20 09:25:00|5491.43|5491.43|5494.98|5494.98|5494.98|5494.98|5491.43|5491.43|0
1639992340000|2021-12-20 09:25:40|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|0
1639992360000|2021-12-20 09:26:00|5492.56|5492.56|5492.56|5492.56|5492.56|5492.56|5492.56|5492.56|0
1639992500000|2021-12-20 09:28:20|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|5494.34|0
1639992510000|2021-12-20 09:28:30|5496.12|5496.12|5496.12|5496.12|5496.12|5496.12|5496.12|5496.12|0
1639992520000|2021-12-20 09:28:40|5497.41|5497.41|5497.41|5497.41|5497.41|5497.41|5497.41|5497.41|0
1639992530000|2021-12-20 09:28:50|5498.06|5498.06|5498.06|5498.06|5498.06|5498.06|5498.06|5498.06|0
1639992540000|2021-12-20 09:29:00|5498.38|5498.38|5498.06|5498.06|5498.38|5498.38|5498.06|5498.06|0
1639992600000|2021-12-20 09:30:00|5503.39|5503.39|5505.17|5505.17|5505.17|5505.17|5503.39|5503.39|0
1639992610000|2021-12-20 09:30:10|5503.39|5503.39|5501.62|5501.62|5503.39|5503.39|5501.62|5501.62|0
1639992640000|2021-12-20 09:30:40|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|5503.39|0
1639992660000|2021-12-20 09:31:00|5502.75|5502.75|5500.97|5500.97|5502.75|5502.75|5500.97|5500.97|0
1639992670000|2021-12-20 09:31:10|5502.75|5502.75|5502.75|5502.75|5502.75|5502.75|5502.75|5502.75|0
1639992680000|2021-12-20 09:31:20|5504.53|5504.53|5504.53|5504.53|5504.53|5504.53|5504.53|5504.53|0
1639992700000|2021-12-20 09:31:40|5506.14|5506.14|5506.14|5506.14|5506.14|5506.14|5506.14|5506.14|0
1639992720000|2021-12-20 09:32:00|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|5507.92|0
1639992770000|2021-12-20 09:32:50|5513.26|5513.26|5513.26|5513.26|5513.26|5513.26|5513.26|5513.26|0
1639992800000|2021-12-20 09:33:20|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|5515.04|0
1639992890000|2021-12-20 09:34:50|5516.33|5516.33|5516.66|5516.66|5516.66|5516.66|5516.33|5516.33|0
1639992900000|2021-12-20 09:35:00|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|5514.88|0
1639992910000|2021-12-20 09:35:10|5513.26|5513.26|5513.26|5513.26|5513.26|5513.26|5513.26|5513.26|0
1639992920000|2021-12-20 09:35:20|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|5513.91|0
1639992960000|2021-12-20 09:36:00|5512.13|5512.13|5508.57|5508.57|5512.13|5512.13|5508.57|5508.57|0
1639992990000|2021-12-20 09:36:30|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|5515.69|0
1639993030000|2021-12-20 09:37:10|5515.36|5515.36|5515.36|5515.36|5515.36|5515.36|5515.36|5515.36|0
1639993070000|2021-12-20 09:37:50|5514.39|5514.39|5515.85|5515.85|5515.85|5515.85|5514.07|5514.07|0
1639993150000|2021-12-20 09:39:10|5512.29|5512.29|5512.29|5512.29|5512.29|5512.29|5512.29|5512.29|0
1639993200000|2021-12-20 09:40:00|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|5514.07|0
1639993400000|2021-12-20 09:43:20|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|0
1639993410000|2021-12-20 09:43:30|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1639993480000|2021-12-20 09:44:40|5517.62|5517.62|5517.62|5517.62|5517.62|5517.62|5517.62|5517.62|0
1639993500000|2021-12-20 09:45:00|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|0
1639993540000|2021-12-20 09:45:40|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|0
1639993550000|2021-12-20 09:45:50|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|0
1639993590000|2021-12-20 09:46:30|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|5513.9|0
1639993610000|2021-12-20 09:46:50|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|5512.12|0
1639993640000|2021-12-20 09:47:20|5510.35|5510.35|5510.35|5510.35|5510.35|5510.35|5510.35|5510.35|0
1639993680000|2021-12-20 09:48:00|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|0
1639993690000|2021-12-20 09:48:10|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|0
1639993780000|2021-12-20 09:49:40|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|5514.39|0
1639993800000|2021-12-20 09:50:00|5515.68|5515.68|5513.9|5513.9|5515.68|5515.68|5513.9|5513.9|0
1639993870000|2021-12-20 09:51:10|5512.12|5512.12|5510.35|5510.35|5512.12|5512.12|5510.35|5510.35|0
1639994000000|2021-12-20 09:53:20|5510.67|5510.67|5514.87|5514.87|5514.87|5514.87|5510.67|5510.67|0
1639994010000|2021-12-20 09:53:30|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|0
1639994020000|2021-12-20 09:53:40|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|5515.85|0
1639994040000|2021-12-20 09:54:00|5515.52|5515.52|5514.87|5514.87|5515.52|5515.52|5514.87|5514.87|0
1639994110000|2021-12-20 09:55:10|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|5512.93|0
1639994130000|2021-12-20 09:55:30|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|0
1639994150000|2021-12-20 09:55:50|5509.86|5509.86|5509.86|5509.86|5509.86|5509.86|5509.86|5509.86|0
1639994300000|2021-12-20 09:58:20|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|0
1639994330000|2021-12-20 09:58:50|5515.19|5515.19|5513.42|5513.42|5515.19|5515.19|5513.42|5513.42|0
1639994360000|2021-12-20 09:59:20|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|5511.64|0
1639994400000|2021-12-20 10:00:00|5512.93|5512.93|5514.71|5514.71|5514.71|5514.71|5512.93|5512.93|0
1639994410000|2021-12-20 10:00:10|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|5513.42|0
1639994450000|2021-12-20 10:00:50|5511.15|5511.15|5511.8|5511.8|5511.8|5511.8|5511.15|5511.15|0
1639994460000|2021-12-20 10:01:00|5515.35|5515.35|5515.35|5515.35|5517.13|5517.13|5515.35|5515.35|0
1639994470000|2021-12-20 10:01:10|5513.58|5513.58|5515.35|5515.35|5515.35|5515.35|5513.58|5513.58|0
1639994480000|2021-12-20 10:01:20|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|5514.71|0
1639994520000|2021-12-20 10:02:00|5514.06|5514.06|5513.74|5513.74|5514.06|5514.06|5513.74|5513.74|0
1639994530000|2021-12-20 10:02:10|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|0
1639994540000|2021-12-20 10:02:20|5514.22|5514.22|5514.54|5514.54|5514.54|5514.54|5514.22|5514.22|0
1639994560000|2021-12-20 10:02:40|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|0
1639994580000|2021-12-20 10:03:00|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|0
1639994610000|2021-12-20 10:03:30|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|0
1639994650000|2021-12-20 10:04:10|5515.51|5515.51|5516.16|5516.16|5516.16|5516.16|5515.51|5515.51|0
1639994660000|2021-12-20 10:04:20|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|0
1639994670000|2021-12-20 10:04:30|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|5518.59|0
1639994710000|2021-12-20 10:05:10|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|5516.81|0
1639994880000|2021-12-20 10:08:00|5516.48|5516.48|5517.13|5517.13|5517.45|5517.45|5516.48|5516.48|0
1639994940000|2021-12-20 10:09:00|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639994970000|2021-12-20 10:09:30|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1639994980000|2021-12-20 10:09:40|5518.91|5518.91|5517.29|5517.29|5518.91|5518.91|5517.29|5517.29|0
1639994990000|2021-12-20 10:09:50|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|0
1639995030000|2021-12-20 10:10:30|5518.1|5518.1|5519.39|5519.39|5519.39|5519.39|5518.1|5518.1|0
1639995130000|2021-12-20 10:12:10|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|0
1639995160000|2021-12-20 10:12:40|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|5522.95|0
1639995200000|2021-12-20 10:13:20|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|0
1639995220000|2021-12-20 10:13:40|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|0
1639995260000|2021-12-20 10:14:20|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|5521.17|0
1639995280000|2021-12-20 10:14:40|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1639995300000|2021-12-20 10:15:00|5521.5|5521.5|5519.72|5519.72|5521.5|5521.5|5519.72|5519.72|0
1639995330000|2021-12-20 10:15:30|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|0
1639995340000|2021-12-20 10:15:40|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1639995450000|2021-12-20 10:17:30|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|0
1639995480000|2021-12-20 10:18:00|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1639995600000|2021-12-20 10:20:00|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|0
1639995630000|2021-12-20 10:20:30|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|5510.98|0
1639995660000|2021-12-20 10:21:00|5509.2|5509.2|5509.2|5509.2|5509.2|5509.2|5509.2|5509.2|0
1639995700000|2021-12-20 10:21:40|5510.82|5510.82|5516.16|5516.16|5516.16|5516.16|5510.82|5510.82|0
1639995720000|2021-12-20 10:22:00|5514.38|5514.38|5516.16|5516.16|5516.16|5516.16|5514.38|5514.38|0
1639995730000|2021-12-20 10:22:10|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|0
1639995740000|2021-12-20 10:22:20|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|0
1639995790000|2021-12-20 10:23:10|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|5525.05|0
1639995830000|2021-12-20 10:23:50|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1639995840000|2021-12-20 10:24:00|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|0
1639995870000|2021-12-20 10:24:30|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1639996120000|2021-12-20 10:28:40|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|5523.27|0
1639996140000|2021-12-20 10:29:00|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1639996150000|2021-12-20 10:29:10|5519.72|5519.72|5517.94|5517.94|5519.72|5519.72|5517.94|5517.94|0
1639996190000|2021-12-20 10:29:50|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1639996220000|2021-12-20 10:30:20|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|0
1639996320000|2021-12-20 10:32:00|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|0
1639996440000|2021-12-20 10:34:00|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|0
1639996630000|2021-12-20 10:37:10|5511.63|5511.63|5511.63|5511.63|5511.63|5511.63|5511.63|5511.63|0
1639996680000|2021-12-20 10:38:00|5509.85|5509.85|5509.85|5509.85|5509.85|5509.85|5509.85|5509.85|0
1639996720000|2021-12-20 10:38:40|5510.82|5510.82|5511.14|5511.14|5511.14|5511.14|5510.82|5510.82|0
1639996780000|2021-12-20 10:39:40|5512.92|5512.92|5512.92|5512.92|5512.92|5512.92|5512.92|5512.92|0
1639996850000|2021-12-20 10:40:50|5511.14|5511.14|5511.14|5511.14|5511.14|5511.14|5511.14|5511.14|0
1639996930000|2021-12-20 10:42:10|5512.92|5512.92|5512.92|5512.92|5512.92|5512.92|5512.92|5512.92|0
1639996950000|2021-12-20 10:42:30|5516.48|5516.48|5516.48|5516.48|5516.48|5516.48|5516.48|5516.48|0
1639997150000|2021-12-20 10:45:50|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|0
1639997160000|2021-12-20 10:46:00|5516.48|5516.48|5516.48|5516.48|5516.48|5516.48|5516.48|5516.48|0
1639997310000|2021-12-20 10:48:30|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|0
1639997380000|2021-12-20 10:49:40|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|0
1639997400000|2021-12-20 10:50:00|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|0
1639997420000|2021-12-20 10:50:20|5517.77|5517.77|5516|5516|5517.77|5517.77|5516|5516|0
1639997680000|2021-12-20 10:54:40|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1639997810000|2021-12-20 10:56:50|5517.13|5517.13|5515.35|5515.35|5517.13|5517.13|5515.35|5515.35|0
1639997880000|2021-12-20 10:58:00|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|0
1639997960000|2021-12-20 10:59:20|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|0
1639997970000|2021-12-20 10:59:30|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|5513.57|0
1639997980000|2021-12-20 10:59:40|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|0
1639998000000|2021-12-20 11:00:00|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|0
1639998180000|2021-12-20 11:03:00|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|5512.11|0
1639998210000|2021-12-20 11:03:30|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|5510.34|0
1639998240000|2021-12-20 11:04:00|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|0
1639998270000|2021-12-20 11:04:30|5508.39|5508.39|5508.39|5508.39|5508.39|5508.39|5508.39|5508.39|0
1639998280000|2021-12-20 11:04:40|5504.84|5504.84|5504.84|5504.84|5504.84|5504.84|5504.84|5504.84|0
1639998360000|2021-12-20 11:06:00|5506.61|5506.61|5506.61|5506.61|5506.61|5506.61|5506.61|5506.61|0
1639998400000|2021-12-20 11:06:40|5505.97|5505.97|5505.97|5505.97|5505.97|5505.97|5505.97|5505.97|0
1639998450000|2021-12-20 11:07:30|5505.32|5505.32|5505.32|5505.32|5505.32|5505.32|5505.32|5505.32|0
1639998470000|2021-12-20 11:07:50|5505|5505|5505|5505|5505|5505|5505|5505|0
1639998540000|2021-12-20 11:09:00|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|5506.78|0
1639998620000|2021-12-20 11:10:20|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|5508.55|0
1639998640000|2021-12-20 11:10:40|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|5510.33|0
1639998680000|2021-12-20 11:11:20|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|5513.89|0
1639998700000|2021-12-20 11:11:40|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|5515.67|0
1639998820000|2021-12-20 11:13:40|5515.99|5515.99|5516.32|5516.32|5516.32|5516.32|5515.99|5515.99|0
1639998830000|2021-12-20 11:13:50|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1639998840000|2021-12-20 11:14:00|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|5515.51|0
1639998940000|2021-12-20 11:15:40|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1639998990000|2021-12-20 11:16:30|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|0
1639999000000|2021-12-20 11:16:40|5515.99|5515.99|5515.99|5515.99|5515.99|5515.99|5515.99|5515.99|0
1639999120000|2021-12-20 11:18:40|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|5517.77|0
1639999130000|2021-12-20 11:18:50|5519.55|5519.55|5517.77|5517.77|5519.55|5519.55|5517.77|5517.77|0
1639999150000|2021-12-20 11:19:10|5515.99|5515.99|5514.21|5514.21|5515.99|5515.99|5514.21|5514.21|0
1639999170000|2021-12-20 11:19:30|5513.89|5513.89|5513.57|5513.57|5513.89|5513.89|5513.57|5513.57|0
1639999210000|2021-12-20 11:20:10|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|0
1639999250000|2021-12-20 11:20:50|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|0
1639999390000|2021-12-20 11:23:10|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|5520.68|0
1639999420000|2021-12-20 11:23:40|5522.46|5522.46|5520.68|5520.68|5522.46|5522.46|5520.68|5520.68|0
1639999490000|2021-12-20 11:24:50|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|0
1639999530000|2021-12-20 11:25:30|5521.81|5521.81|5521.81|5521.81|5521.81|5521.81|5521.81|5521.81|0
1639999540000|2021-12-20 11:25:40|5522.14|5522.14|5523.11|5523.11|5523.11|5523.11|5522.14|5522.14|0
1639999580000|2021-12-20 11:26:20|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|5519.55|0
1639999820000|2021-12-20 11:30:20|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|0
1639999830000|2021-12-20 11:30:30|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|5521.33|0
1639999880000|2021-12-20 11:31:20|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|5523.11|0
1639999900000|2021-12-20 11:31:40|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|0
1639999930000|2021-12-20 11:32:10|5526.66|5526.66|5526.66|5526.66|5528.44|5528.44|5526.66|5526.66|0
1640000050000|2021-12-20 11:34:10|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|5524.89|0
1640000100000|2021-12-20 11:35:00|5521.97|5521.97|5520.19|5520.19|5521.97|5521.97|5520.19|5520.19|0
1640000150000|2021-12-20 11:35:50|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|5519.87|0
1640000340000|2021-12-20 11:39:00|5518.09|5518.09|5516.31|5516.31|5518.09|5518.09|5516.31|5516.31|0
1640000510000|2021-12-20 11:41:50|5515.99|5515.99|5515.67|5515.67|5515.99|5515.99|5515.67|5515.67|0
1640000590000|2021-12-20 11:43:10|5515.34|5515.34|5515.99|5515.99|5515.99|5515.99|5515.34|5515.34|0
1640000610000|2021-12-20 11:43:30|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|5515.34|0
1640000780000|2021-12-20 11:46:20|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|0
1640000790000|2021-12-20 11:46:30|5524.24|5524.24|5524.24|5524.24|5524.24|5524.24|5524.24|5524.24|0
1640000860000|2021-12-20 11:47:40|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|5522.46|0
1640000910000|2021-12-20 11:48:30|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|5518.9|0
1640001080000|2021-12-20 11:51:20|5518.25|5518.25|5520.03|5520.03|5520.03|5520.03|5518.25|5518.25|0
1640001180000|2021-12-20 11:53:00|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|5519.71|0
1640001280000|2021-12-20 11:54:40|5520.03|5520.03|5521|5521|5521|5521|5520.03|5520.03|0
1640001310000|2021-12-20 11:55:10|5524.56|5524.56|5524.56|5524.56|5524.56|5524.56|5524.56|5524.56|0
1640001460000|2021-12-20 11:57:40|5525.53|5525.53|5525.85|5525.85|5525.85|5525.85|5525.53|5525.53|0
1640001540000|2021-12-20 11:59:00|5527.63|5527.63|5527.63|5527.63|5527.63|5527.63|5527.63|5527.63|0
1640001580000|2021-12-20 11:59:40|5528.93|5528.93|5529.25|5529.25|5529.25|5529.25|5528.93|5528.93|0
1640001590000|2021-12-20 11:59:50|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1640001620000|2021-12-20 12:00:20|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|5529.25|0
1640001640000|2021-12-20 12:00:40|5527.47|5527.47|5529.25|5529.25|5529.25|5529.25|5527.47|5527.47|0
1640001990000|2021-12-20 12:06:30|5532.81|5532.81|5534.1|5534.1|5534.1|5534.1|5532.81|5532.81|0
1640002000000|2021-12-20 12:06:40|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|0
1640002140000|2021-12-20 12:09:00|5534.1|5534.1|5534.1|5534.1|5534.1|5534.1|5534.1|5534.1|0
1640002220000|2021-12-20 12:10:20|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|5532.32|0
1640002380000|2021-12-20 12:13:00|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|5535.88|0
1640002430000|2021-12-20 12:13:50|5536.21|5536.21|5536.53|5536.53|5536.53|5536.53|5536.21|5536.21|0
1640002510000|2021-12-20 12:15:10|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|0
1640002530000|2021-12-20 12:15:30|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|0
1640002610000|2021-12-20 12:16:50|5534.43|5534.43|5534.43|5534.43|5534.43|5534.43|5534.43|5534.43|0
1640002640000|2021-12-20 12:17:20|5532.65|5532.65|5527.31|5527.31|5532.65|5532.65|5527.31|5527.31|0
1640002710000|2021-12-20 12:18:30|5529.09|5529.09|5529.09|5529.09|5529.09|5529.09|5529.09|5529.09|0
1640002780000|2021-12-20 12:19:40|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|5530.87|0
1640002970000|2021-12-20 12:22:50|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|5532.65|0
1640003030000|2021-12-20 12:23:50|5532.97|5532.97|5533.3|5533.3|5533.3|5533.3|5532.97|5532.97|0
1640003040000|2021-12-20 12:24:00|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1640003180000|2021-12-20 12:26:20|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|0
1640003190000|2021-12-20 12:26:30|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|0
1640003260000|2021-12-20 12:27:40|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|5531.84|0
1640003320000|2021-12-20 12:28:40|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1640003360000|2021-12-20 12:29:20|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|5535.4|0
1640003460000|2021-12-20 12:31:00|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1640003870000|2021-12-20 12:37:50|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|5536.37|0
1640003910000|2021-12-20 12:38:30|5536.69|5536.69|5536.69|5536.69|5536.69|5536.69|5536.69|5536.69|0
1640003920000|2021-12-20 12:38:40|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|0
1640003960000|2021-12-20 12:39:20|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|0
1640004160000|2021-12-20 12:42:40|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|5540.57|0
1640004300000|2021-12-20 12:45:00|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|0
1640004310000|2021-12-20 12:45:10|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|0
1640004390000|2021-12-20 12:46:30|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|0
1640004400000|2021-12-20 12:46:40|5537.5|5537.5|5535.72|5535.72|5537.5|5537.5|5535.72|5535.72|0
1640004410000|2021-12-20 12:46:50|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|5533.94|0
1640004420000|2021-12-20 12:47:00|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1640004430000|2021-12-20 12:47:10|5533.3|5533.3|5533.3|5533.3|5533.3|5533.3|5533.3|5533.3|0
1640004500000|2021-12-20 12:48:20|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|0
1640004610000|2021-12-20 12:50:10|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|0
1640004720000|2021-12-20 12:52:00|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|0
1640004820000|2021-12-20 12:53:40|5529.74|5529.74|5529.41|5529.41|5529.74|5529.74|5529.41|5529.41|0
1640005040000|2021-12-20 12:57:20|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1640005060000|2021-12-20 12:57:40|5535.07|5535.07|5533.3|5533.3|5535.07|5535.07|5533.3|5533.3|0
1640005140000|2021-12-20 12:59:00|5531.52|5531.52|5533.3|5533.3|5533.3|5533.3|5531.52|5531.52|0
1640005150000|2021-12-20 12:59:10|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|0
1640005210000|2021-12-20 13:00:10|5533.3|5533.3|5533.3|5533.3|5533.3|5533.3|5533.3|5533.3|0
1640005240000|2021-12-20 13:00:40|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|0
1640005250000|2021-12-20 13:00:50|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|0
1640005300000|2021-12-20 13:01:40|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|0
1640005320000|2021-12-20 13:02:00|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|0
1640005330000|2021-12-20 13:02:10|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|0
1640005350000|2021-12-20 13:02:30|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1640005470000|2021-12-20 13:04:30|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|0
1640005580000|2021-12-20 13:06:20|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|5535.72|0
1640005640000|2021-12-20 13:07:20|5533.94|5533.94|5531.52|5531.52|5533.94|5533.94|5531.52|5531.52|0
1640005760000|2021-12-20 13:09:20|5534.27|5534.27|5530.71|5530.71|5534.27|5534.27|5530.71|5530.71|0
1640005840000|2021-12-20 13:10:40|5528.93|5528.93|5528.93|5528.93|5528.93|5528.93|5528.93|5528.93|0
1640005890000|2021-12-20 13:11:30|5527.96|5527.96|5527.96|5527.96|5527.96|5527.96|5527.96|5527.96|0
1640005920000|2021-12-20 13:12:00|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|0
1640005970000|2021-12-20 13:12:50|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|0
1640006050000|2021-12-20 13:14:10|5529.09|5529.09|5529.09|5529.09|5529.09|5529.09|5529.09|5529.09|0
1640006080000|2021-12-20 13:14:40|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|5529.41|0
1640006120000|2021-12-20 13:15:20|5531.19|5531.19|5531.52|5531.52|5531.52|5531.52|5531.19|5531.19|0
1640006190000|2021-12-20 13:16:30|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|0
1640006220000|2021-12-20 13:17:00|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|5531.03|0
1640006230000|2021-12-20 13:17:10|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|5530.71|0
1640006320000|2021-12-20 13:18:40|5530.39|5530.39|5530.39|5530.39|5530.39|5530.39|5530.39|5530.39|0
1640006390000|2021-12-20 13:19:50|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|0
1640006450000|2021-12-20 13:20:50|5533.62|5533.62|5531.84|5531.84|5533.62|5533.62|5531.84|5531.84|0
1640006490000|2021-12-20 13:21:30|5533.62|5533.62|5533.14|5533.14|5533.62|5533.62|5531.84|5531.84|0
1640006520000|2021-12-20 13:22:00|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|5534.91|0
1640006530000|2021-12-20 13:22:10|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|0
1640006580000|2021-12-20 13:23:00|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|0
1640006590000|2021-12-20 13:23:10|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|0
1640006630000|2021-12-20 13:23:50|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|0
1640006640000|2021-12-20 13:24:00|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|5536.53|0
1640006650000|2021-12-20 13:24:10|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|0
1640006740000|2021-12-20 13:25:40|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|0
1640006760000|2021-12-20 13:26:00|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|0
1640006930000|2021-12-20 13:28:50|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|0
1640006990000|2021-12-20 13:29:50|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|5537.66|0
1640007190000|2021-12-20 13:33:10|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|0
1640007210000|2021-12-20 13:33:30|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|0
1640007260000|2021-12-20 13:34:20|5542.03|5542.03|5542.03|5542.03|5542.03|5542.03|5542.03|5542.03|0
1640007280000|2021-12-20 13:34:40|5543.81|5543.81|5544.14|5544.14|5544.14|5544.14|5543.81|5543.81|0
1640007330000|2021-12-20 13:35:30|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|0
1640007410000|2021-12-20 13:36:50|5545.11|5545.11|5543.33|5543.33|5545.11|5545.11|5543.33|5543.33|0
1640007450000|2021-12-20 13:37:30|5544.62|5544.62|5544.62|5544.62|5544.62|5544.62|5544.62|5544.62|0
1640007480000|2021-12-20 13:38:00|5551.74|5551.74|5553.52|5553.52|5558.85|5558.85|5551.74|5551.74|0
1640007490000|2021-12-20 13:38:10|5555.29|5555.29|5553.52|5553.52|5555.29|5555.29|5553.52|5553.52|0
1640007500000|2021-12-20 13:38:20|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|0
1640007550000|2021-12-20 13:39:10|5559.66|5559.66|5560.96|5560.96|5560.96|5560.96|5559.66|5559.66|0
1640007560000|2021-12-20 13:39:20|5560.63|5560.63|5560.63|5560.63|5560.63|5560.63|5560.63|5560.63|0
1640007600000|2021-12-20 13:40:00|5561.28|5561.28|5561.28|5561.28|5561.28|5561.28|5561.28|5561.28|0
1640007610000|2021-12-20 13:40:10|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|5563.06|0
1640007700000|2021-12-20 13:41:40|5564.84|5564.84|5564.84|5564.84|5564.84|5564.84|5564.84|5564.84|0
1640007720000|2021-12-20 13:42:00|5563.06|5563.06|5561.28|5561.28|5563.06|5563.06|5561.28|5561.28|0
1640007760000|2021-12-20 13:42:40|5561.61|5561.61|5561.45|5561.45|5562.9|5562.9|5561.12|5561.12|0
1640007780000|2021-12-20 13:43:00|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|5563.22|0
1640007790000|2021-12-20 13:43:10|5565|5565|5565|5565|5565|5565|5565|5565|0
1640007820000|2021-12-20 13:43:40|5565.33|5565.33|5564.36|5564.36|5565.33|5565.33|5564.36|5564.36|0
1640007830000|2021-12-20 13:43:50|5563.71|5563.71|5563.71|5563.71|5563.71|5563.71|5563.71|5563.71|0
1640007860000|2021-12-20 13:44:20|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|5561.93|0
1640007880000|2021-12-20 13:44:40|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|5562.25|0
1640007990000|2021-12-20 13:46:30|5558.7|5558.7|5558.7|5558.7|5558.7|5558.7|5558.7|5558.7|0
1640008050000|2021-12-20 13:47:30|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|5560.47|0
1640008080000|2021-12-20 13:48:00|5558.7|5558.7|5558.7|5558.7|5558.7|5558.7|5558.7|5558.7|0
1640008160000|2021-12-20 13:49:20|5556.92|5556.92|5556.92|5556.92|5556.92|5556.92|5556.92|5556.92|0
1640008220000|2021-12-20 13:50:20|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|0
1640008300000|2021-12-20 13:51:40|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1640008320000|2021-12-20 13:52:00|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|0
1640008370000|2021-12-20 13:52:50|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1640008410000|2021-12-20 13:53:30|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|0
1640008450000|2021-12-20 13:54:10|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1640008510000|2021-12-20 13:55:10|5557.4|5557.4|5556.43|5556.43|5557.4|5557.4|5556.43|5556.43|0
1640008520000|2021-12-20 13:55:20|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|5556.75|0
1640008730000|2021-12-20 13:58:50|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|5556.11|0
1640008740000|2021-12-20 13:59:00|5555.78|5555.78|5554|5554|5555.78|5555.78|5554|5554|0
1640008880000|2021-12-20 14:01:20|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|0
1640008920000|2021-12-20 14:02:00|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|0
1640009040000|2021-12-20 14:04:00|5553.68|5553.68|5555.46|5555.46|5555.46|5555.46|5553.68|5553.68|0
1640009100000|2021-12-20 14:05:00|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|0
1640009170000|2021-12-20 14:06:10|5552.06|5552.06|5552.06|5552.06|5552.06|5552.06|5552.06|5552.06|0
1640009360000|2021-12-20 14:09:20|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|5553.84|0
1640009480000|2021-12-20 14:11:20|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|0
1640009500000|2021-12-20 14:11:40|5552.54|5552.54|5552.22|5552.22|5552.54|5552.54|5552.22|5552.22|0
1640009510000|2021-12-20 14:11:50|5550.44|5550.44|5550.44|5550.44|5550.44|5550.44|5550.44|5550.44|0
1640009580000|2021-12-20 14:13:00|5550.12|5550.12|5551.09|5551.09|5551.09|5551.09|5550.12|5550.12|0
1640009610000|2021-12-20 14:13:30|5550.77|5550.77|5550.77|5550.77|5550.77|5550.77|5550.77|5550.77|0
1640009620000|2021-12-20 14:13:40|5549.47|5549.47|5549.47|5549.47|5549.47|5549.47|5549.47|5549.47|0
1640009650000|2021-12-20 14:14:10|5550.77|5550.77|5551.41|5551.41|5551.74|5551.74|5550.77|5550.77|0
1640009770000|2021-12-20 14:16:10|5549.63|5549.63|5549.63|5549.63|5549.63|5549.63|5549.63|5549.63|0
1640009840000|2021-12-20 14:17:20|5550.61|5550.61|5550.61|5550.61|5550.61|5550.61|5550.61|5550.61|0
1640009870000|2021-12-20 14:17:50|5550.93|5550.93|5550.93|5550.93|5550.93|5550.93|5550.93|5550.93|0
1640009880000|2021-12-20 14:18:00|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|5551.58|0
1640009900000|2021-12-20 14:18:20|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|5553.36|0
1640009930000|2021-12-20 14:18:50|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|5552.71|0
1640009960000|2021-12-20 14:19:20|5550.93|5550.93|5550.93|5550.93|5550.93|5550.93|5550.93|5550.93|0
1640009970000|2021-12-20 14:19:30|5551.25|5551.25|5551.9|5551.9|5551.9|5551.9|5551.25|5551.25|0
1640010030000|2021-12-20 14:20:30|5548.83|5548.83|5548.83|5548.83|5548.83|5548.83|5548.83|5548.83|0
1640010090000|2021-12-20 14:21:30|5552.38|5552.38|5550.61|5550.61|5552.38|5552.38|5550.61|5550.61|0
1640010110000|2021-12-20 14:21:50|5552.87|5552.87|5552.87|5552.87|5552.87|5552.87|5552.87|5552.87|0
1640010170000|2021-12-20 14:22:50|5553.52|5553.52|5553.52|5553.52|5553.52|5553.52|5553.52|5553.52|0
1640010180000|2021-12-20 14:23:00|5555.3|5555.3|5555.3|5555.3|5555.3|5555.3|5555.3|5555.3|0
1640010310000|2021-12-20 14:25:10|5553.52|5553.52|5553.52|5553.52|5553.52|5553.52|5553.52|5553.52|0
1640010360000|2021-12-20 14:26:00|5553.2|5553.2|5552.87|5552.87|5553.2|5553.2|5552.87|5552.87|0
1640010500000|2021-12-20 14:28:20|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|5552.55|0
1640010540000|2021-12-20 14:29:00|5550.77|5550.77|5552.55|5552.55|5552.55|5552.55|5550.77|5550.77|0
1640010570000|2021-12-20 14:29:30|5550.77|5550.77|5550.77|5550.77|5550.77|5550.77|5550.77|5550.77|0
1640010580000|2021-12-20 14:29:40|5548.99|5548.99|5548.99|5548.99|5548.99|5548.99|5547.21|5547.21|0
1640010600000|2021-12-20 14:30:00|5548.02|5548.02|5540.9|5540.9|5548.02|5548.02|5540.9|5540.9|0
1640010610000|2021-12-20 14:30:10|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|5544.46|0
1640010620000|2021-12-20 14:30:20|5544.79|5544.79|5541.23|5541.23|5544.79|5544.79|5539.45|5539.45|0
1640010630000|2021-12-20 14:30:30|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|0
1640010640000|2021-12-20 14:30:40|5541.23|5541.23|5539.45|5539.45|5541.23|5541.23|5539.45|5539.45|0
1640010660000|2021-12-20 14:31:00|5541.23|5541.23|5541.23|5541.23|5541.23|5541.23|5541.23|5541.23|0
1640010680000|2021-12-20 14:31:20|5537.67|5537.67|5537.67|5537.67|5537.67|5537.67|5537.67|5537.67|0
1640010690000|2021-12-20 14:31:30|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|0
1640010700000|2021-12-20 14:31:40|5537.67|5537.67|5539.45|5539.45|5539.45|5539.45|5537.67|5537.67|0
1640010710000|2021-12-20 14:31:50|5534.11|5534.11|5530.56|5530.56|5534.11|5534.11|5530.56|5530.56|0
1640010720000|2021-12-20 14:32:00|5534.11|5534.11|5537.67|5537.67|5537.67|5537.67|5534.11|5534.11|0
1640010750000|2021-12-20 14:32:30|5535.89|5535.89|5535.24|5535.24|5535.89|5535.89|5534.92|5534.92|0
1640010810000|2021-12-20 14:33:30|5531.69|5531.69|5528.13|5528.13|5531.69|5531.69|5528.13|5528.13|0
1640010820000|2021-12-20 14:33:40|5527.48|5527.48|5530.23|5530.23|5530.23|5530.23|5527.48|5527.48|0
1640010840000|2021-12-20 14:34:00|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|5529.58|0
1640010860000|2021-12-20 14:34:20|5526.03|5526.03|5524.41|5524.41|5526.03|5526.03|5524.41|5524.41|0
1640010870000|2021-12-20 14:34:30|5526.19|5526.19|5526.83|5526.83|5526.83|5526.83|5526.19|5526.19|0
1640010880000|2021-12-20 14:34:40|5527.16|5527.16|5527.16|5527.16|5527.16|5527.16|5527.16|5527.16|0
1640010890000|2021-12-20 14:34:50|5528.94|5528.94|5528.94|5528.94|5528.94|5528.94|5528.94|5528.94|0
1640010920000|2021-12-20 14:35:20|5530.72|5530.72|5528.94|5528.94|5530.72|5530.72|5528.94|5528.94|0
1640010930000|2021-12-20 14:35:30|5529.26|5529.26|5529.26|5529.26|5529.26|5529.26|5529.26|5529.26|0
1640010940000|2021-12-20 14:35:40|5534.6|5534.6|5536.38|5536.38|5536.38|5536.38|5534.6|5534.6|0
1640010950000|2021-12-20 14:35:50|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|0
1640010970000|2021-12-20 14:36:10|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|0
1640010980000|2021-12-20 14:36:20|5536.7|5536.7|5534.92|5534.92|5536.7|5536.7|5534.92|5534.92|0
1640010990000|2021-12-20 14:36:30|5533.14|5533.14|5531.36|5531.36|5533.14|5533.14|5531.36|5531.36|0
1640011010000|2021-12-20 14:36:50|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|5531.04|0
1640011020000|2021-12-20 14:37:00|5536.38|5536.38|5534.6|5534.6|5536.38|5536.38|5534.6|5534.6|0
1640011030000|2021-12-20 14:37:10|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|0
1640011080000|2021-12-20 14:38:00|5532.17|5532.17|5530.39|5530.39|5532.17|5532.17|5530.39|5530.39|0
1640011110000|2021-12-20 14:38:30|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|5533.95|0
1640011130000|2021-12-20 14:38:50|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|5534.6|0
1640011140000|2021-12-20 14:39:00|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1640011200000|2021-12-20 14:40:00|5532.82|5532.82|5532.49|5532.49|5532.82|5532.82|5532.49|5532.49|0
1640011210000|2021-12-20 14:40:10|5528.94|5528.94|5531.69|5531.69|5531.69|5531.69|5528.94|5528.94|0
1640011220000|2021-12-20 14:40:20|5529.91|5529.91|5524.57|5524.57|5529.91|5529.91|5524.57|5524.57|0
1640011230000|2021-12-20 14:40:30|5522.79|5522.79|5521.01|5521.01|5522.79|5522.79|5521.01|5521.01|0
1640011240000|2021-12-20 14:40:40|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|5520.04|0
1640011250000|2021-12-20 14:40:50|5516.49|5516.49|5516.49|5516.49|5516.49|5516.49|5516.49|5516.49|0
1640011280000|2021-12-20 14:41:20|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|5515.84|0
1640011290000|2021-12-20 14:41:30|5512.28|5512.28|5508.72|5508.72|5512.28|5512.28|5508.72|5508.72|0
1640011300000|2021-12-20 14:41:40|5510.5|5510.5|5510.18|5510.18|5510.5|5510.5|5510.18|5510.18|0
1640011330000|2021-12-20 14:42:10|5511.96|5511.96|5511.96|5511.96|5511.96|5511.96|5511.96|5511.96|0
1640011340000|2021-12-20 14:42:20|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|0
1640011350000|2021-12-20 14:42:30|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1640011370000|2021-12-20 14:42:50|5519.07|5519.07|5519.72|5519.72|5519.72|5519.72|5519.07|5519.07|0
1640011380000|2021-12-20 14:43:00|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|5517.94|0
1640011410000|2021-12-20 14:43:30|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|5519.72|0
1640011440000|2021-12-20 14:44:00|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|5521.5|0
1640011460000|2021-12-20 14:44:20|5517.94|5517.94|5513.09|5513.09|5517.94|5517.94|5513.09|5513.09|0
1640011470000|2021-12-20 14:44:30|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1640011500000|2021-12-20 14:45:00|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1640011510000|2021-12-20 14:45:10|5511.31|5511.31|5507.75|5507.75|5511.31|5511.31|5507.75|5507.75|0
1640011560000|2021-12-20 14:46:00|5511.31|5511.31|5514.87|5514.87|5514.87|5514.87|5511.31|5511.31|0
1640011610000|2021-12-20 14:46:50|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1640011650000|2021-12-20 14:47:30|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|0
1640011660000|2021-12-20 14:47:40|5509.21|5509.21|5510.99|5510.99|5510.99|5510.99|5509.21|5509.21|0
1640011730000|2021-12-20 14:48:50|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|5509.21|0
1640011760000|2021-12-20 14:49:20|5510.5|5510.5|5510.83|5510.83|5510.83|5510.83|5510.5|5510.5|0
1640011770000|2021-12-20 14:49:30|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|0
1640011830000|2021-12-20 14:50:30|5508.72|5508.72|5507.27|5507.27|5509.05|5509.05|5507.27|5507.27|0
1640011900000|2021-12-20 14:51:40|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|5506.3|0
1640011920000|2021-12-20 14:52:00|5504.52|5504.52|5504.52|5504.52|5504.52|5504.52|5504.52|5504.52|0
1640011940000|2021-12-20 14:52:20|5505.17|5505.17|5505.49|5505.49|5505.49|5505.49|5505.17|5505.17|0
1640011960000|2021-12-20 14:52:40|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|5507.27|0
1640011970000|2021-12-20 14:52:50|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|0
1640011990000|2021-12-20 14:53:10|5501.93|5501.93|5503.71|5503.71|5503.71|5503.71|5501.93|5501.93|0
1640012000000|2021-12-20 14:53:20|5505.49|5505.49|5507.27|5507.27|5507.27|5507.27|5505.49|5505.49|0
1640012020000|2021-12-20 14:53:40|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|5509.05|0
1640012110000|2021-12-20 14:55:10|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|5510.83|0
1640012120000|2021-12-20 14:55:20|5514.38|5514.38|5514.38|5514.38|5514.38|5514.38|5514.38|5514.38|0
1640012130000|2021-12-20 14:55:30|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|5516.16|0
1640012150000|2021-12-20 14:55:50|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1640012210000|2021-12-20 14:56:50|5520.69|5520.69|5522.47|5522.47|5522.47|5522.47|5520.69|5520.69|0
1640012220000|2021-12-20 14:57:00|5524.25|5524.25|5526.03|5526.03|5526.03|5526.03|5524.25|5524.25|0
1640012230000|2021-12-20 14:57:10|5527.32|5527.32|5529.1|5529.1|5529.1|5529.1|5527.32|5527.32|0
1640012240000|2021-12-20 14:57:20|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|5525.54|0
1640012250000|2021-12-20 14:57:30|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|5523.76|0
1640012350000|2021-12-20 14:59:10|5525.54|5525.54|5527.32|5527.32|5527.32|5527.32|5525.54|5525.54|0
1640012380000|2021-12-20 14:59:40|5526.35|5526.35|5527|5527|5527|5527|5526.35|5526.35|0
1640012390000|2021-12-20 14:59:50|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|5527.32|0
1640012400000|2021-12-20 15:00:00|5529.1|5529.1|5528.78|5528.78|5529.1|5529.1|5528.78|5528.78|0
1640012410000|2021-12-20 15:00:10|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|5530.56|0
1640012430000|2021-12-20 15:00:30|5531.2|5531.2|5532.98|5532.98|5532.98|5532.98|5531.2|5531.2|0
1640012440000|2021-12-20 15:00:40|5531.2|5531.2|5532.98|5532.98|5532.98|5532.98|5531.2|5531.2|0
1640012450000|2021-12-20 15:00:50|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|5532.66|0
1640012460000|2021-12-20 15:01:00|5530.88|5530.88|5530.88|5530.88|5530.88|5530.88|5530.88|5530.88|0
1640012480000|2021-12-20 15:01:20|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|5531.85|0
1640012490000|2021-12-20 15:01:30|5533.63|5533.63|5534.28|5534.28|5534.28|5534.28|5533.63|5533.63|0
1640012520000|2021-12-20 15:02:00|5532.5|5532.5|5532.5|5532.5|5532.5|5532.5|5532.5|5532.5|0
1640012540000|2021-12-20 15:02:20|5534.28|5534.28|5537.83|5537.83|5537.83|5537.83|5534.28|5534.28|0
1640012560000|2021-12-20 15:02:40|5538.48|5538.48|5542.04|5542.04|5542.04|5542.04|5538.48|5538.48|0
1640012580000|2021-12-20 15:03:00|5542.69|5542.69|5540.91|5540.91|5542.69|5542.69|5540.91|5540.91|0
1640012630000|2021-12-20 15:03:50|5542.69|5542.69|5543.01|5543.01|5543.01|5543.01|5542.69|5542.69|0
1640012640000|2021-12-20 15:04:00|5541.23|5541.23|5544.79|5544.79|5544.79|5544.79|5541.23|5541.23|0
1640012660000|2021-12-20 15:04:20|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|5543.01|0
1640012680000|2021-12-20 15:04:40|5550.13|5550.13|5548.35|5548.35|5550.13|5550.13|5548.35|5548.35|0
1640012690000|2021-12-20 15:04:50|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|0
1640012700000|2021-12-20 15:05:00|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|5546.89|0
1640012720000|2021-12-20 15:05:20|5545.11|5545.11|5544.47|5544.47|5545.11|5545.11|5544.47|5544.47|0
1640012770000|2021-12-20 15:06:10|5546.24|5546.24|5548.02|5548.02|5548.02|5548.02|5544.47|5544.47|0
1640012790000|2021-12-20 15:06:30|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|5548.67|0
1640012830000|2021-12-20 15:07:10|5547.7|5547.7|5545.92|5545.92|5547.7|5547.7|5545.92|5545.92|0
1640012840000|2021-12-20 15:07:20|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|5547.7|0
1640012860000|2021-12-20 15:07:40|5545.92|5545.92|5542.36|5542.36|5545.92|5545.92|5542.36|5542.36|0
1640012870000|2021-12-20 15:07:50|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|5538.81|0
1640012920000|2021-12-20 15:08:40|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|5540.58|0
1640012930000|2021-12-20 15:08:50|5537.03|5537.03|5534.76|5534.76|5537.03|5537.03|5534.76|5534.76|0
1640012940000|2021-12-20 15:09:00|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|0
1640012960000|2021-12-20 15:09:20|5537.19|5537.19|5537.19|5537.19|5537.19|5537.19|5537.19|5537.19|0
1640012970000|2021-12-20 15:09:30|5537.83|5537.83|5537.83|5537.83|5537.83|5537.83|5537.83|5537.83|0
1640012980000|2021-12-20 15:09:40|5536.06|5536.06|5536.06|5536.06|5536.06|5536.06|5536.06|5536.06|0
1640013010000|2021-12-20 15:10:10|5537.83|5537.83|5537.83|5537.83|5537.83|5537.83|5537.83|5537.83|0
1640013020000|2021-12-20 15:10:20|5539.13|5539.13|5539.13|5539.13|5539.13|5539.13|5539.13|5539.13|0
1640013030000|2021-12-20 15:10:30|5542.69|5542.69|5544.47|5544.47|5544.47|5544.47|5542.69|5542.69|0
1640013040000|2021-12-20 15:10:40|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|5542.69|0
1640013050000|2021-12-20 15:10:50|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|5544.14|0
1640013060000|2021-12-20 15:11:00|5544.79|5544.79|5544.79|5544.79|5544.79|5544.79|5544.79|5544.79|0
1640013090000|2021-12-20 15:11:30|5544.47|5544.47|5544.79|5544.79|5544.79|5544.79|5544.47|5544.47|0
1640013100000|2021-12-20 15:11:40|5546.57|5546.57|5544.79|5544.79|5546.57|5546.57|5544.79|5544.79|0
1640013120000|2021-12-20 15:12:00|5544.47|5544.47|5542.69|5542.69|5546.24|5546.24|5542.69|5542.69|0
1640013160000|2021-12-20 15:12:40|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|0
1640013170000|2021-12-20 15:12:50|5538.48|5538.48|5536.7|5536.7|5538.48|5538.48|5536.7|5536.7|0
1640013180000|2021-12-20 15:13:00|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|0
1640013230000|2021-12-20 15:13:50|5540.26|5540.26|5540.26|5540.26|5540.26|5540.26|5540.26|5540.26|0
1640013240000|2021-12-20 15:14:00|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|5538.48|0
1640013250000|2021-12-20 15:14:10|5540.26|5540.26|5540.26|5540.26|5540.26|5540.26|5540.26|5540.26|0
1640013270000|2021-12-20 15:14:30|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|5542.04|0
1640013310000|2021-12-20 15:15:10|5540.26|5540.26|5536.7|5536.7|5540.26|5540.26|5534.92|5534.92|0
1640013330000|2021-12-20 15:15:30|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|5535.41|0
1640013350000|2021-12-20 15:15:50|5538.97|5538.97|5537.19|5537.19|5538.97|5538.97|5537.19|5537.19|0
1640013370000|2021-12-20 15:16:10|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|5538.97|0
1640013380000|2021-12-20 15:16:20|5539.61|5539.61|5539.61|5539.61|5539.61|5539.61|5539.61|5539.61|0
1640013400000|2021-12-20 15:16:40|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|5541.39|0
1640013430000|2021-12-20 15:17:10|5543.17|5543.17|5543.17|5543.17|5543.17|5543.17|5543.17|5543.17|0
1640013440000|2021-12-20 15:17:20|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|0
1640013460000|2021-12-20 15:17:40|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|0
1640013480000|2021-12-20 15:18:00|5545.92|5545.92|5546.24|5546.24|5546.24|5546.24|5545.92|5545.92|0
1640013530000|2021-12-20 15:18:50|5544.47|5544.47|5540.58|5540.58|5544.47|5544.47|5540.58|5540.58|0
1640013540000|2021-12-20 15:19:00|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|0
1640013580000|2021-12-20 15:19:40|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|5538.16|0
1640013590000|2021-12-20 15:19:50|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|5536.38|0
1640013600000|2021-12-20 15:20:00|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|0
1640013610000|2021-12-20 15:20:10|5541.72|5541.72|5543.49|5543.49|5543.49|5543.49|5541.72|5541.72|0
1640013630000|2021-12-20 15:20:30|5543.17|5543.17|5543.17|5543.17|5543.17|5543.17|5543.17|5543.17|0
1640013690000|2021-12-20 15:21:30|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|5543.82|0
1640013760000|2021-12-20 15:22:40|5542.04|5542.04|5541.72|5541.72|5542.04|5542.04|5541.72|5541.72|0
1640013810000|2021-12-20 15:23:30|5543.49|5543.49|5545.27|5545.27|5545.27|5545.27|5543.49|5543.49|0
1640013850000|2021-12-20 15:24:10|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|0
1640013860000|2021-12-20 15:24:20|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|0
1640013880000|2021-12-20 15:24:40|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|0
1640013910000|2021-12-20 15:25:10|5538.16|5538.16|5537.51|5537.51|5538.16|5538.16|5537.51|5537.51|0
1640014000000|2021-12-20 15:26:40|5538.48|5538.48|5538.16|5538.16|5538.48|5538.48|5538.16|5538.16|0
1640014010000|2021-12-20 15:26:50|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|0
1640014020000|2021-12-20 15:27:00|5541.07|5541.07|5541.07|5541.07|5541.07|5541.07|5541.07|5541.07|0
1640014030000|2021-12-20 15:27:10|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|5541.72|0
1640014040000|2021-12-20 15:27:20|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|0
1640014090000|2021-12-20 15:28:10|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|5539.94|0
1640014140000|2021-12-20 15:29:00|5538.64|5538.64|5540.42|5540.42|5540.42|5540.42|5536.86|5536.86|0
1640014150000|2021-12-20 15:29:10|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|5538.64|0
1640014160000|2021-12-20 15:29:20|5540.42|5540.42|5539.29|5539.29|5540.42|5540.42|5538.64|5538.64|0
1640014170000|2021-12-20 15:29:30|5541.07|5541.07|5541.07|5541.07|5541.07|5541.07|5541.07|5541.07|0
1640014210000|2021-12-20 15:30:10|5540.42|5540.42|5541.07|5541.07|5541.07|5541.07|5540.42|5540.42|0
1640014230000|2021-12-20 15:30:30|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|5540.74|0
1640014250000|2021-12-20 15:30:50|5538.97|5538.97|5533.63|5533.63|5538.97|5538.97|5533.63|5533.63|0
1640014260000|2021-12-20 15:31:00|5535.73|5535.73|5535.73|5535.73|5535.73|5535.73|5535.73|5535.73|0
1640014290000|2021-12-20 15:31:30|5537.51|5537.51|5537.51|5537.51|5537.51|5537.51|5537.51|5537.51|0
1640014320000|2021-12-20 15:32:00|5535.73|5535.73|5533.95|5533.95|5535.73|5535.73|5533.95|5533.95|0
1640014330000|2021-12-20 15:32:10|5536.06|5536.06|5536.06|5536.06|5536.06|5536.06|5536.06|5536.06|0
1640014340000|2021-12-20 15:32:20|5532.5|5532.5|5532.5|5532.5|5532.5|5532.5|5532.5|5532.5|0
1640014400000|2021-12-20 15:33:20|5530.72|5530.72|5528.94|5528.94|5530.72|5530.72|5528.94|5528.94|0
1640014420000|2021-12-20 15:33:40|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|0
1640014430000|2021-12-20 15:33:50|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|5530.4|0
1640014460000|2021-12-20 15:34:20|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|5528.62|0
1640014550000|2021-12-20 15:35:50|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|5526.84|0
1640014570000|2021-12-20 15:36:10|5528.62|5528.62|5526.84|5526.84|5528.62|5528.62|5526.84|5526.84|0
1640014660000|2021-12-20 15:37:40|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|5526.19|0
1640014730000|2021-12-20 15:38:50|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|5524.41|0
1640014780000|2021-12-20 15:39:40|5523.44|5523.44|5521.82|5521.82|5523.44|5523.44|5521.82|5521.82|0
1640014800000|2021-12-20 15:40:00|5520.85|5520.85|5514.87|5514.87|5520.85|5520.85|5514.87|5514.87|0
1640014820000|2021-12-20 15:40:20|5513.57|5513.57|5514.54|5514.54|5514.54|5514.54|5513.57|5513.57|0
1640014830000|2021-12-20 15:40:30|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1640014850000|2021-12-20 15:40:50|5516|5516|5516|5516|5516|5516|5516|5516|0
1640014860000|2021-12-20 15:41:00|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|0
1640014970000|2021-12-20 15:42:50|5517.62|5517.62|5517.62|5517.62|5517.62|5517.62|5517.62|5517.62|0
1640015010000|2021-12-20 15:43:30|5518.91|5518.91|5520.69|5520.69|5520.69|5520.69|5518.91|5518.91|0
1640015090000|2021-12-20 15:44:50|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|5522.47|0
1640015110000|2021-12-20 15:45:10|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|5522.15|0
1640015160000|2021-12-20 15:46:00|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|0
1640015180000|2021-12-20 15:46:20|5519.4|5519.4|5517.62|5517.62|5519.4|5519.4|5515.84|5515.84|0
1640015230000|2021-12-20 15:47:10|5519.4|5519.4|5521.18|5521.18|5522.95|5522.95|5519.4|5519.4|0
1640015260000|2021-12-20 15:47:40|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1640015270000|2021-12-20 15:47:50|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|0
1640015290000|2021-12-20 15:48:10|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|5519.4|0
1640015300000|2021-12-20 15:48:20|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|5521.18|0
1640015370000|2021-12-20 15:49:30|5519.4|5519.4|5517.62|5517.62|5519.4|5519.4|5515.84|5515.84|0
1640015380000|2021-12-20 15:49:40|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1640015410000|2021-12-20 15:50:10|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|0
1640015470000|2021-12-20 15:51:10|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|5513.74|0
1640015510000|2021-12-20 15:51:50|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|0
1640015560000|2021-12-20 15:52:40|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1640015570000|2021-12-20 15:52:50|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1640015590000|2021-12-20 15:53:10|5514.54|5514.54|5510.66|5510.66|5514.54|5514.54|5510.66|5510.66|0
1640015600000|2021-12-20 15:53:20|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1640015620000|2021-12-20 15:53:40|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1640015700000|2021-12-20 15:55:00|5507.27|5507.27|5507.91|5507.91|5507.91|5507.91|5507.27|5507.27|0
1640015710000|2021-12-20 15:55:10|5509.69|5509.69|5509.69|5509.69|5509.69|5509.69|5509.69|5509.69|0
1640015720000|2021-12-20 15:55:20|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|5509.37|0
1640015760000|2021-12-20 15:56:00|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|5511.15|0
1640015780000|2021-12-20 15:56:20|5509.37|5509.37|5508.4|5508.4|5509.37|5509.37|5508.4|5508.4|0
1640015790000|2021-12-20 15:56:30|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|0
1640015800000|2021-12-20 15:56:40|5507.59|5507.59|5509.37|5509.37|5509.37|5509.37|5507.59|5507.59|0
1640015860000|2021-12-20 15:57:40|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|5507.59|0
1640015880000|2021-12-20 15:58:00|5509.37|5509.37|5507.59|5507.59|5509.37|5509.37|5507.59|5507.59|0
1640015900000|2021-12-20 15:58:20|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|5505.81|0
1640015940000|2021-12-20 15:59:00|5503.22|5503.22|5503.22|5503.22|5503.22|5503.22|5503.22|5503.22|0
1640015950000|2021-12-20 15:59:10|5504.19|5504.19|5504.52|5504.52|5504.52|5504.52|5504.19|5504.19|0
1640015970000|2021-12-20 15:59:30|5504.84|5504.84|5507.27|5507.27|5507.27|5507.27|5504.84|5504.84|0
1640015980000|2021-12-20 15:59:40|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|5509.04|0
1640016040000|2021-12-20 16:00:40|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|0
1640016060000|2021-12-20 16:01:00|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|0
1640016110000|2021-12-20 16:01:50|5504.84|5504.84|5506.62|5506.62|5506.62|5506.62|5504.84|5504.84|0
1640016120000|2021-12-20 16:02:00|5504.84|5504.84|5506.62|5506.62|5506.62|5506.62|5504.84|5504.84|0
1640016180000|2021-12-20 16:03:00|5508.4|5508.4|5506.62|5506.62|5508.4|5508.4|5506.62|5506.62|0
1640016190000|2021-12-20 16:03:10|5504.84|5504.84|5504.84|5504.84|5504.84|5504.84|5504.84|5504.84|0
1640016290000|2021-12-20 16:04:50|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|5506.62|0
1640016300000|2021-12-20 16:05:00|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|5508.4|0
1640016310000|2021-12-20 16:05:10|5506.62|5506.62|5508.4|5508.4|5508.4|5508.4|5506.62|5506.62|0
1640016340000|2021-12-20 16:05:40|5510.18|5510.18|5513.73|5513.73|5513.73|5513.73|5510.18|5510.18|0
1640016560000|2021-12-20 16:09:20|5514.7|5514.7|5515.03|5515.03|5515.03|5515.03|5514.7|5514.7|0
1640016640000|2021-12-20 16:10:40|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|5515.35|0
1640016740000|2021-12-20 16:12:20|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1640016760000|2021-12-20 16:12:40|5519.23|5519.23|5519.56|5519.56|5519.56|5519.56|5519.23|5519.23|0
1640016770000|2021-12-20 16:12:50|5519.23|5519.23|5519.23|5519.23|5519.23|5519.23|5519.23|5519.23|0
1640016780000|2021-12-20 16:13:00|5515.68|5515.68|5517.45|5517.45|5517.45|5517.45|5515.68|5515.68|0
1640016790000|2021-12-20 16:13:10|5517.13|5517.13|5515.03|5515.03|5517.13|5517.13|5515.03|5515.03|0
1640016800000|2021-12-20 16:13:20|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|5513.25|0
1640016810000|2021-12-20 16:13:30|5515.03|5515.03|5515.35|5515.35|5515.35|5515.35|5515.03|5515.03|0
1640016830000|2021-12-20 16:13:50|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|5517.13|0
1640016870000|2021-12-20 16:14:30|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|5517.45|0
1640016880000|2021-12-20 16:14:40|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1640016910000|2021-12-20 16:15:10|5516|5516|5516|5516|5516|5516|5516|5516|0
1640016950000|2021-12-20 16:15:50|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|5512.44|0
1640016960000|2021-12-20 16:16:00|5514.22|5514.22|5513.9|5513.9|5514.22|5514.22|5513.9|5513.9|0
1640016980000|2021-12-20 16:16:20|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|5515.68|0
1640016990000|2021-12-20 16:16:30|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|0
1640017000000|2021-12-20 16:16:40|5516.32|5516.32|5514.54|5514.54|5516.32|5516.32|5514.54|5514.54|0
1640017010000|2021-12-20 16:16:50|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1640017020000|2021-12-20 16:17:00|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|5517.78|0
1640017040000|2021-12-20 16:17:20|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|0
1640017070000|2021-12-20 16:17:50|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|5516.32|0
1640017140000|2021-12-20 16:19:00|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|5518.1|0
1640017200000|2021-12-20 16:20:00|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|0
1640017220000|2021-12-20 16:20:20|5520.85|5520.85|5520.85|5520.85|5520.85|5520.85|5520.85|5520.85|0
1640017230000|2021-12-20 16:20:30|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|5519.07|0
1640017250000|2021-12-20 16:20:50|5517.29|5517.29|5515.19|5515.19|5519.07|5519.07|5515.19|5515.19|0
1640017260000|2021-12-20 16:21:00|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|5516.97|0
1640017290000|2021-12-20 16:21:30|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|5515.19|0
1640017300000|2021-12-20 16:21:40|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1640017310000|2021-12-20 16:21:50|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|0
1640017330000|2021-12-20 16:22:10|5514.87|5514.87|5514.87|5514.87|5516.65|5516.65|5514.87|5514.87|0
1640017340000|2021-12-20 16:22:20|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|5515.52|0
1640017360000|2021-12-20 16:22:40|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|5517.29|0
1640017440000|2021-12-20 16:24:00|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|5516.65|0
1640017510000|2021-12-20 16:25:10|5516.32|5516.32|5518.43|5518.43|5518.43|5518.43|5516.32|5516.32|0
1640017520000|2021-12-20 16:25:20|5518.1|5518.1|5518.43|5518.43|5518.75|5518.75|5518.1|5518.1|0
1640017530000|2021-12-20 16:25:30|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1640017550000|2021-12-20 16:25:50|5516.65|5516.65|5513.09|5513.09|5516.65|5516.65|5513.09|5513.09|0
1640017560000|2021-12-20 16:26:00|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1640017570000|2021-12-20 16:26:10|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|5514.54|0
1640017580000|2021-12-20 16:26:20|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|5510.99|0
1640017590000|2021-12-20 16:26:30|5512.77|5512.77|5512.77|5512.77|5512.77|5512.77|5509.21|5509.21|0
1640017600000|2021-12-20 16:26:40|5510.99|5510.99|5512.77|5512.77|5512.77|5512.77|5510.99|5510.99|0
1640017620000|2021-12-20 16:27:00|5512.44|5512.44|5514.22|5514.22|5514.22|5514.22|5512.44|5512.44|0
1640017650000|2021-12-20 16:27:30|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1640017670000|2021-12-20 16:27:50|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|5513.09|0
1640017690000|2021-12-20 16:28:10|5514.87|5514.87|5516.65|5516.65|5516.65|5516.65|5514.87|5514.87|0
1640017700000|2021-12-20 16:28:20|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|5514.87|0
1640017720000|2021-12-20 16:28:40|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|5514.22|0
1640017730000|2021-12-20 16:28:50|5512.44|5512.44|5512.12|5512.12|5512.44|5512.44|5512.12|5512.12|0
1640017740000|2021-12-20 16:29:00|5511.47|5511.47|5510.02|5510.02|5511.79|5511.79|5510.02|5510.02|0
1640017770000|2021-12-20 16:29:30|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|0
1640017780000|2021-12-20 16:29:40|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|5510.02|0
1640017790000|2021-12-20 16:29:50|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|5511.79|0
1640074500000|2021-12-21 08:15:00|5551.08|5551.08|5551.08|5551.08|5551.08|5551.08|5551.08|5551.08|0
1640074510000|2021-12-21 08:15:10|5552.86|5552.86|5554.64|5554.64|5554.64|5554.64|5552.86|5552.86|0
1640074520000|2021-12-21 08:15:20|5552.86|5552.86|5552.86|5552.86|5552.86|5552.86|5552.86|5552.86|0
1640074530000|2021-12-21 08:15:30|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|0
1640074710000|2021-12-21 08:18:30|5552.38|5552.38|5552.38|5552.38|5552.38|5552.38|5552.38|5552.38|0
1640074720000|2021-12-21 08:18:40|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|5554.16|0
1640074750000|2021-12-21 08:19:10|5557.71|5557.71|5557.71|5557.71|5557.71|5557.71|5557.71|5557.71|0
1640074760000|2021-12-21 08:19:20|5559.49|5559.49|5559.49|5559.49|5559.49|5559.49|5559.49|5559.49|0
1640074790000|2021-12-21 08:19:50|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|0
1640074800000|2021-12-21 08:20:00|5561.76|5561.76|5561.76|5561.76|5561.76|5561.76|5561.76|5561.76|0
1640074820000|2021-12-21 08:20:20|5559.98|5559.98|5559.98|5559.98|5559.98|5559.98|5559.98|5559.98|0
1640074830000|2021-12-21 08:20:30|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|0
1640074910000|2021-12-21 08:21:50|5561.76|5561.76|5561.76|5561.76|5561.76|5561.76|5561.76|5561.76|0
1640074930000|2021-12-21 08:22:10|5563.54|5563.54|5563.54|5563.54|5563.54|5563.54|5563.54|5563.54|0
1640074970000|2021-12-21 08:22:50|5561.76|5561.76|5561.76|5561.76|5561.76|5561.76|5561.76|5561.76|0
1640075040000|2021-12-21 08:24:00|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|5562.08|0
1640075090000|2021-12-21 08:24:50|5560.46|5560.46|5559.49|5559.49|5560.46|5560.46|5559.49|5559.49|0
1640075150000|2021-12-21 08:25:50|5550.6|5550.6|5548.82|5548.82|5550.6|5550.6|5548.82|5548.82|0
1640075220000|2021-12-21 08:27:00|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|0
1640075320000|2021-12-21 08:28:40|5546.39|5546.39|5547.04|5547.04|5547.04|5547.04|5546.39|5546.39|0
1640075390000|2021-12-21 08:29:50|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|5538.15|0
1640075430000|2021-12-21 08:30:30|5532.81|5532.81|5532.81|5532.81|5532.81|5532.81|5532.81|5532.81|0
1640075620000|2021-12-21 08:33:40|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|5534.59|0
1640075700000|2021-12-21 08:35:00|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1640075770000|2021-12-21 08:36:10|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|5530.06|0
1640075800000|2021-12-21 08:36:40|5528.28|5528.28|5527.31|5527.31|5528.28|5528.28|5527.31|5527.31|0
1640075890000|2021-12-21 08:38:10|5527.96|5527.96|5527.96|5527.96|5527.96|5527.96|5527.96|5527.96|0
1640075910000|2021-12-21 08:38:30|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|5529.74|0
1640075930000|2021-12-21 08:38:50|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|5531.52|0
1640075980000|2021-12-21 08:39:40|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|5535.07|0
1640076120000|2021-12-21 08:42:00|5536.69|5536.69|5538.47|5538.47|5538.47|5538.47|5536.69|5536.69|0
1640076180000|2021-12-21 08:43:00|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|5536.85|0
1640076270000|2021-12-21 08:44:30|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|0
1640076310000|2021-12-21 08:45:10|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|0
1640076320000|2021-12-21 08:45:20|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|5545.26|0
1640076360000|2021-12-21 08:46:00|5548.82|5548.82|5548.82|5548.82|5548.82|5548.82|5548.82|5548.82|0
1640076390000|2021-12-21 08:46:30|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|5547.04|0
1640076450000|2021-12-21 08:47:30|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|5543.48|0
1640076520000|2021-12-21 08:48:40|5544.13|5544.13|5544.13|5544.13|5544.13|5544.13|5544.13|5544.13|0
1640076570000|2021-12-21 08:49:30|5545.91|5545.91|5545.91|5545.91|5545.91|5545.91|5545.91|5545.91|0
1640076700000|2021-12-21 08:51:40|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|0
1640076720000|2021-12-21 08:52:00|5548.18|5548.18|5548.18|5548.18|5548.18|5548.18|5548.18|5548.18|0
1640076760000|2021-12-21 08:52:40|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|5547.21|0
1640076840000|2021-12-21 08:54:00|5550.76|5550.76|5550.76|5550.76|5550.76|5550.76|5550.76|5550.76|0
1640076920000|2021-12-21 08:55:20|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|0
1640076950000|2021-12-21 08:55:50|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|5553.51|0
1640076960000|2021-12-21 08:56:00|5551.73|5551.73|5549.96|5549.96|5551.73|5551.73|5549.96|5549.96|0
1640077020000|2021-12-21 08:57:00|5549.31|5549.31|5547.69|5547.69|5549.31|5549.31|5547.69|5547.69|0
1640077260000|2021-12-21 09:01:00|5549.63|5549.63|5543|5543|5549.63|5549.63|5543|5543|0
1640077270000|2021-12-21 09:01:10|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|0
1640077380000|2021-12-21 09:03:00|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|0
1640077390000|2021-12-21 09:03:10|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|5537.02|0
1640077440000|2021-12-21 09:04:00|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|0
1640077470000|2021-12-21 09:04:30|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|5535.89|0
1640077550000|2021-12-21 09:05:50|5543|5543|5543|5543|5543|5543|5543|5543|0
1640077590000|2021-12-21 09:06:30|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|5541.22|0
1640077600000|2021-12-21 09:06:40|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|5539.44|0
1640077690000|2021-12-21 09:08:10|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|5539.77|0
1640077700000|2021-12-21 09:08:20|5539.44|5539.44|5538.47|5538.47|5539.44|5539.44|5538.47|5538.47|0
1640077870000|2021-12-21 09:11:10|5542.03|5542.03|5542.03|5542.03|5542.03|5542.03|5542.03|5542.03|0
1640077880000|2021-12-21 09:11:20|5538.47|5538.47|5534.91|5534.91|5538.47|5538.47|5534.91|5534.91|0
1640077990000|2021-12-21 09:13:10|5538.47|5538.47|5538.47|5538.47|5538.47|5538.47|5538.47|5538.47|0
1640078030000|2021-12-21 09:13:50|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|5540.25|0
1640078090000|2021-12-21 09:14:50|5540.9|5540.9|5540.9|5540.9|5540.9|5540.9|5540.9|5540.9|0
1640078100000|2021-12-21 09:15:00|5539.12|5539.12|5539.12|5539.12|5539.12|5539.12|5539.12|5539.12|0
1640078130000|2021-12-21 09:15:30|5538.8|5538.8|5538.8|5538.8|5538.8|5538.8|5538.47|5538.47|0
1640078160000|2021-12-21 09:16:00|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|5535.24|0
1640078170000|2021-12-21 09:16:10|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|5533.62|0
1640078180000|2021-12-21 09:16:20|5533.3|5533.3|5534.27|5534.27|5534.27|5534.27|5533.3|5533.3|0
1640078190000|2021-12-21 09:16:30|5534.59|5534.59|5539.93|5539.93|5539.93|5539.93|5534.59|5534.59|0
1640078200000|2021-12-21 09:16:40|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|5539.6|0
1640078220000|2021-12-21 09:17:00|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|0
1640078280000|2021-12-21 09:18:00|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|5537.5|0
1640078420000|2021-12-21 09:20:20|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|5539.28|0
1640078460000|2021-12-21 09:21:00|5541.06|5541.06|5542.84|5542.84|5542.84|5542.84|5541.06|5541.06|0
1640078600000|2021-12-21 09:23:20|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|5541.06|0
1640078690000|2021-12-21 09:24:50|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|0
1640078710000|2021-12-21 09:25:10|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|0
1640078720000|2021-12-21 09:25:20|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|0
1640078730000|2021-12-21 09:25:30|5537.34|5537.34|5543|5543|5543|5543|5537.34|5537.34|0
1640078740000|2021-12-21 09:25:40|5546.55|5546.55|5548.33|5548.33|5548.33|5548.33|5546.55|5546.55|0
1640078750000|2021-12-21 09:25:50|5549.3|5549.3|5548.01|5548.01|5549.3|5549.3|5548.01|5548.01|0
1640078760000|2021-12-21 09:26:00|5547.69|5547.69|5548.01|5548.01|5548.01|5548.01|5547.69|5547.69|0
1640078770000|2021-12-21 09:26:10|5548.98|5548.98|5545.42|5545.42|5548.98|5548.98|5545.42|5545.42|0
1640078780000|2021-12-21 09:26:20|5547.2|5547.2|5547.2|5547.2|5547.2|5547.2|5547.2|5547.2|0
1640078790000|2021-12-21 09:26:30|5546.55|5546.55|5546.55|5546.55|5546.55|5546.55|5546.55|5546.55|0
1640078910000|2021-12-21 09:28:30|5550.11|5550.11|5550.11|5550.11|5550.11|5550.11|5550.11|5550.11|0
1640079010000|2021-12-21 09:30:10|5549.79|5549.79|5549.79|5549.79|5549.79|5549.79|5549.79|5549.79|0
1640079070000|2021-12-21 09:31:10|5548.01|5548.01|5548.01|5548.01|5548.01|5548.01|5548.01|5548.01|0
1640079100000|2021-12-21 09:31:40|5546.23|5546.23|5546.23|5546.23|5546.23|5546.23|5546.23|5546.23|0
1640079110000|2021-12-21 09:31:50|5545.91|5545.91|5545.91|5545.91|5545.91|5545.91|5545.91|5545.91|0
1640079120000|2021-12-21 09:32:00|5546.55|5546.55|5550.11|5550.11|5550.11|5550.11|5546.55|5546.55|0
1640079130000|2021-12-21 09:32:10|5548.33|5548.33|5548.33|5548.33|5548.33|5548.33|5548.33|5548.33|0
1640079170000|2021-12-21 09:32:50|5546.55|5546.55|5546.55|5546.55|5546.55|5546.55|5546.55|5546.55|0
1640079230000|2021-12-21 09:33:50|5544.78|5544.78|5544.78|5544.78|5544.78|5544.78|5544.78|5544.78|0
1640079310000|2021-12-21 09:35:10|5543|5543|5543|5543|5543|5543|5543|5543|0
1640079350000|2021-12-21 09:35:50|5543.32|5543.32|5543.32|5543.32|5543.32|5543.32|5543.32|5543.32|0
1640079370000|2021-12-21 09:36:10|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|5543.64|0
1640079400000|2021-12-21 09:36:40|5543.32|5543.32|5543.97|5543.97|5543.97|5543.97|5543.32|5543.32|0
1640079410000|2021-12-21 09:36:50|5543|5543|5542.67|5542.67|5543|5543|5542.67|5542.67|0
1640079430000|2021-12-21 09:37:10|5544.45|5544.45|5542.67|5542.67|5544.45|5544.45|5542.67|5542.67|0
1640079460000|2021-12-21 09:37:40|5544.45|5544.45|5542.67|5542.67|5544.45|5544.45|5542.67|5542.67|0
1640079570000|2021-12-21 09:39:30|5543.32|5543.32|5543.32|5543.32|5543.32|5543.32|5543.32|5543.32|0
1640079610000|2021-12-21 09:40:10|5545.1|5545.1|5543.97|5543.97|5545.75|5545.75|5543.97|5543.97|0
1640079660000|2021-12-21 09:41:00|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|5542.19|0
1640079680000|2021-12-21 09:41:20|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|5538.63|0
1640079720000|2021-12-21 09:42:00|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|5540.41|0
1640079770000|2021-12-21 09:42:50|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|0
1640079850000|2021-12-21 09:44:10|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|0
1640079920000|2021-12-21 09:45:20|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|5540.09|0
1640079950000|2021-12-21 09:45:50|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|5538.31|0
1640080060000|2021-12-21 09:47:40|5540.09|5540.09|5541.71|5541.71|5541.71|5541.71|5540.09|5540.09|0
1640080100000|2021-12-21 09:48:20|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|5539.93|0
1640080160000|2021-12-21 09:49:20|5541.55|5541.55|5541.55|5541.55|5541.55|5541.55|5541.55|5541.55|0
1640080170000|2021-12-21 09:49:30|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|5542.52|0
1640080200000|2021-12-21 09:50:00|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|5543.49|0
1640080230000|2021-12-21 09:50:30|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|5545.27|0
1640080290000|2021-12-21 09:51:30|5547.05|5547.05|5548.82|5548.82|5548.82|5548.82|5547.05|5547.05|0
1640080310000|2021-12-21 09:51:50|5550.6|5550.6|5550.6|5550.6|5550.6|5550.6|5550.6|5550.6|0
1640080320000|2021-12-21 09:52:00|5550.28|5550.28|5548.5|5548.5|5550.28|5550.28|5548.5|5548.5|0
1640080350000|2021-12-21 09:52:30|5550.28|5550.28|5550.28|5550.28|5550.28|5550.28|5550.28|5550.28|0
1640080360000|2021-12-21 09:52:40|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|5551.25|0
1640080390000|2021-12-21 09:53:10|5551.57|5551.57|5551.57|5551.57|5551.57|5551.57|5551.57|5551.57|0
1640080430000|2021-12-21 09:53:50|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|5558.2|0
1640080440000|2021-12-21 09:54:00|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|0
1640080500000|2021-12-21 09:55:00|5554.32|5554.32|5554.32|5554.32|5554.32|5554.32|5554.32|5554.32|0
1640080570000|2021-12-21 09:56:10|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|5552.54|0
1640080690000|2021-12-21 09:58:10|5554.32|5554.32|5556.1|5556.1|5556.1|5556.1|5554.32|5554.32|0
1640080700000|2021-12-21 09:58:20|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|0
1640080710000|2021-12-21 09:58:30|5561.44|5561.44|5559.66|5559.66|5561.44|5561.44|5559.66|5559.66|0
1640080730000|2021-12-21 09:58:50|5559.98|5559.98|5560.31|5560.31|5560.31|5560.31|5559.98|5559.98|0
1640080740000|2021-12-21 09:59:00|5562.09|5562.09|5556.1|5556.1|5562.09|5562.09|5556.1|5556.1|0
1640080810000|2021-12-21 10:00:10|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|5557.88|0
1640080910000|2021-12-21 10:01:50|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|5556.1|0
1640080950000|2021-12-21 10:02:30|5556.43|5556.43|5558.2|5558.2|5558.2|5558.2|5556.43|5556.43|0
1640081020000|2021-12-21 10:03:40|5557.23|5557.23|5555.45|5555.45|5557.23|5557.23|5555.45|5555.45|0
1640081070000|2021-12-21 10:04:30|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|5553.68|0
1640081080000|2021-12-21 10:04:40|5553.35|5553.35|5554.65|5554.65|5554.65|5554.65|5553.35|5553.35|0
1640081090000|2021-12-21 10:04:50|5554.32|5554.32|5554|5554|5554.32|5554.32|5554|5554|0
1640081230000|2021-12-21 10:07:10|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|5554.97|0
1640081310000|2021-12-21 10:08:30|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|5554.65|0
1640081400000|2021-12-21 10:10:00|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|5555.62|0
1640081430000|2021-12-21 10:10:30|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|0
1640081450000|2021-12-21 10:10:50|5557.07|5557.07|5559.18|5559.18|5559.18|5559.18|5557.07|5557.07|0
1640081480000|2021-12-21 10:11:20|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|5557.4|0
1640081700000|2021-12-21 10:15:00|5559.18|5559.18|5562.73|5562.73|5562.73|5562.73|5559.18|5559.18|0
1640081710000|2021-12-21 10:15:10|5564.51|5564.51|5564.51|5564.51|5564.51|5564.51|5564.51|5564.51|0
1640081790000|2021-12-21 10:16:30|5565.16|5565.16|5570.17|5570.17|5570.17|5570.17|5564.51|5564.51|0
1640081800000|2021-12-21 10:16:40|5569.52|5569.52|5569.85|5569.85|5569.85|5569.85|5569.52|5569.52|0
1640081820000|2021-12-21 10:17:00|5570.17|5570.17|5570.17|5570.17|5570.17|5570.17|5570.17|5570.17|0
1640081880000|2021-12-21 10:18:00|5571.95|5571.95|5573.73|5573.73|5573.73|5573.73|5571.95|5571.95|0
1640081900000|2021-12-21 10:18:20|5575.51|5575.51|5577.29|5577.29|5577.29|5577.29|5575.51|5575.51|0
1640081920000|2021-12-21 10:18:40|5575.51|5575.51|5575.51|5575.51|5575.51|5575.51|5575.51|5575.51|0
1640081960000|2021-12-21 10:19:20|5574.54|5574.54|5574.54|5574.54|5574.54|5574.54|5574.54|5574.54|0
1640081970000|2021-12-21 10:19:30|5570.98|5570.98|5570.98|5570.98|5570.98|5570.98|5570.98|5570.98|0
1640082000000|2021-12-21 10:20:00|5570.33|5570.33|5570.01|5570.01|5570.33|5570.33|5570.01|5570.01|0
1640082020000|2021-12-21 10:20:20|5568.23|5568.23|5567.58|5567.58|5568.23|5568.23|5567.58|5567.58|0
1640082030000|2021-12-21 10:20:30|5567.26|5567.26|5567.26|5567.26|5567.26|5567.26|5567.26|5567.26|0
1640082040000|2021-12-21 10:20:40|5565.48|5565.48|5566.13|5566.13|5566.13|5566.13|5565.48|5565.48|0
1640082080000|2021-12-21 10:21:20|5567.91|5567.91|5567.91|5567.91|5567.91|5567.91|5567.91|5567.91|0
1640082130000|2021-12-21 10:22:10|5569.68|5569.68|5569.68|5569.68|5569.68|5569.68|5569.68|5569.68|0
1640082160000|2021-12-21 10:22:40|5571.46|5571.46|5571.46|5571.46|5571.46|5571.46|5569.68|5569.68|0
1640082170000|2021-12-21 10:22:50|5573.24|5573.24|5573.24|5573.24|5573.24|5573.24|5573.24|5573.24|0
1640082190000|2021-12-21 10:23:10|5571.46|5571.46|5571.46|5571.46|5571.46|5571.46|5571.46|5571.46|0
1640082200000|2021-12-21 10:23:20|5572.11|5572.11|5573.41|5573.41|5573.41|5573.41|5572.11|5572.11|0
1640082360000|2021-12-21 10:26:00|5574.38|5574.38|5573.08|5573.08|5574.38|5574.38|5573.08|5573.08|0
1640082420000|2021-12-21 10:27:00|5574.86|5574.86|5574.86|5574.86|5574.86|5574.86|5574.86|5574.86|0
1640082460000|2021-12-21 10:27:40|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|0
1640082510000|2021-12-21 10:28:30|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|5571.3|0
1640082590000|2021-12-21 10:29:50|5570.98|5570.98|5572.76|5572.76|5572.76|5572.76|5570.98|5570.98|0
1640082610000|2021-12-21 10:30:10|5570.98|5570.98|5570.98|5570.98|5570.98|5570.98|5569.2|5569.2|0
1640082680000|2021-12-21 10:31:20|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|5572.76|0
1640082720000|2021-12-21 10:32:00|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|0
1640082830000|2021-12-21 10:33:50|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|5573.08|0
1640082860000|2021-12-21 10:34:20|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|5573.41|0
1640082950000|2021-12-21 10:35:50|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|5574.05|0
1640083070000|2021-12-21 10:37:50|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|5574.38|0
1640083190000|2021-12-21 10:39:50|5574.05|5574.05|5572.76|5572.76|5574.05|5574.05|5572.76|5572.76|0
1640083200000|2021-12-21 10:40:00|5570.98|5570.98|5572.76|5572.76|5572.76|5572.76|5570.98|5570.98|0
1640083350000|2021-12-21 10:42:30|5574.54|5574.54|5574.54|5574.54|5574.54|5574.54|5574.54|5574.54|0
1640083400000|2021-12-21 10:43:20|5573.24|5573.24|5572.92|5572.92|5573.24|5573.24|5572.92|5572.92|0
1640083410000|2021-12-21 10:43:30|5574.7|5574.7|5572.92|5572.92|5574.7|5574.7|5572.92|5572.92|0
1640083430000|2021-12-21 10:43:50|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|5572.59|0
1640083460000|2021-12-21 10:44:20|5571.95|5571.95|5571.3|5571.3|5572.59|5572.59|5569.52|5569.52|0
1640083470000|2021-12-21 10:44:30|5569.52|5569.52|5569.52|5569.52|5569.52|5569.52|5569.52|5569.52|0
1640083480000|2021-12-21 10:44:40|5567.74|5567.74|5569.52|5569.52|5569.52|5569.52|5567.74|5567.74|0
1640083680000|2021-12-21 10:48:00|5571.3|5571.3|5574.05|5574.05|5574.05|5574.05|5571.3|5571.3|0
1640083690000|2021-12-21 10:48:10|5570.49|5570.49|5570.49|5570.49|5570.49|5570.49|5570.49|5570.49|0
1640083900000|2021-12-21 10:51:40|5568.71|5568.71|5570.49|5570.49|5570.49|5570.49|5568.71|5568.71|0
1640083940000|2021-12-21 10:52:20|5570.17|5570.17|5570.17|5570.17|5570.17|5570.17|5570.17|5570.17|0
1640084040000|2021-12-21 10:54:00|5569.84|5569.84|5569.52|5569.52|5569.84|5569.84|5569.52|5569.52|0
1640084110000|2021-12-21 10:55:10|5574.86|5574.86|5574.86|5574.86|5574.86|5574.86|5574.86|5574.86|0
1640084120000|2021-12-21 10:55:20|5576.64|5576.64|5580.19|5580.19|5580.19|5580.19|5576.64|5576.64|0
1640084130000|2021-12-21 10:55:30|5581.97|5581.97|5583.75|5583.75|5585.53|5585.53|5581.97|5581.97|0
1640084140000|2021-12-21 10:55:40|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|5585.53|0
1640084150000|2021-12-21 10:55:50|5587.31|5587.31|5585.53|5585.53|5587.31|5587.31|5585.53|5585.53|0
1640084160000|2021-12-21 10:56:00|5583.75|5583.75|5585.53|5585.53|5585.53|5585.53|5583.75|5583.75|0
1640084170000|2021-12-21 10:56:10|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|5587.31|0
1640084200000|2021-12-21 10:56:40|5589.09|5589.09|5587.31|5587.31|5589.09|5589.09|5587.31|5587.31|0
1640084220000|2021-12-21 10:57:00|5589.09|5589.09|5589.09|5589.09|5589.09|5589.09|5589.09|5589.09|0
1640084230000|2021-12-21 10:57:10|5590.71|5590.71|5590.71|5590.71|5590.71|5590.71|5590.71|5590.71|0
1640084340000|2021-12-21 10:59:00|5592.48|5592.48|5590.71|5590.71|5592.48|5592.48|5590.71|5590.71|0
1640084410000|2021-12-21 11:00:10|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|0
1640084460000|2021-12-21 11:01:00|5587.15|5587.15|5587.15|5587.15|5587.15|5587.15|5587.15|5587.15|0
1640084550000|2021-12-21 11:02:30|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|0
1640084570000|2021-12-21 11:02:50|5592.48|5592.48|5592.48|5592.48|5592.48|5592.48|5592.48|5592.48|0
1640084610000|2021-12-21 11:03:30|5592.81|5592.81|5592.81|5592.81|5592.81|5592.81|5592.81|5592.81|0
1640084680000|2021-12-21 11:04:40|5591.03|5591.03|5591.03|5591.03|5591.03|5591.03|5591.03|5591.03|0
1640084690000|2021-12-21 11:04:50|5589.25|5589.25|5589.25|5589.25|5589.25|5589.25|5589.25|5589.25|0
1640084700000|2021-12-21 11:05:00|5588.93|5588.93|5588.28|5588.28|5588.93|5588.93|5588.28|5588.28|0
1640084780000|2021-12-21 11:06:20|5590.06|5590.06|5590.06|5590.06|5590.06|5590.06|5590.06|5590.06|0
1640084800000|2021-12-21 11:06:40|5591.84|5591.84|5592.48|5592.48|5592.48|5592.48|5591.84|5591.84|0
1640084850000|2021-12-21 11:07:30|5590.71|5590.71|5590.71|5590.71|5590.71|5590.71|5590.71|5590.71|0
1640084960000|2021-12-21 11:09:20|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|5588.93|0
1640085030000|2021-12-21 11:10:30|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|5588.28|0
1640085060000|2021-12-21 11:11:00|5586.5|5586.5|5582.94|5582.94|5586.5|5586.5|5582.94|5582.94|0
1640085260000|2021-12-21 11:14:20|5584.72|5584.72|5584.72|5584.72|5584.72|5584.72|5584.72|5584.72|0
1640085270000|2021-12-21 11:14:30|5585.05|5585.05|5585.69|5585.69|5585.69|5585.69|5585.05|5585.05|0
1640085300000|2021-12-21 11:15:00|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|5586.02|0
1640085310000|2021-12-21 11:15:10|5587.8|5587.8|5587.8|5587.8|5587.8|5587.8|5586.02|5586.02|0
1640085390000|2021-12-21 11:16:30|5589.57|5589.57|5589.57|5589.57|5589.57|5589.57|5589.57|5589.57|0
1640085570000|2021-12-21 11:19:30|5589.9|5589.9|5589.9|5589.9|5589.9|5589.9|5589.9|5589.9|0
1640085700000|2021-12-21 11:21:40|5590.55|5590.55|5590.55|5590.55|5590.55|5590.55|5590.55|5590.55|0
1640085740000|2021-12-21 11:22:20|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|0
1640085820000|2021-12-21 11:23:40|5594.1|5594.1|5594.1|5594.1|5594.1|5594.1|5594.1|5594.1|0
1640085880000|2021-12-21 11:24:40|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|5592.32|0
1640085940000|2021-12-21 11:25:40|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|5592.65|0
1640086030000|2021-12-21 11:27:10|5594.43|5594.43|5594.43|5594.43|5594.43|5594.43|5594.43|5594.43|0
1640086070000|2021-12-21 11:27:50|5595.07|5595.07|5594.43|5594.43|5595.07|5595.07|5594.1|5594.1|0
1640086080000|2021-12-21 11:28:00|5594.75|5594.75|5594.75|5594.75|5594.75|5594.75|5594.75|5594.75|0
1640086100000|2021-12-21 11:28:20|5596.53|5596.53|5596.53|5596.53|5598.31|5598.31|5596.53|5596.53|0
1640086150000|2021-12-21 11:29:10|5598.31|5598.31|5598.31|5598.31|5598.31|5598.31|5598.31|5598.31|0
1640086160000|2021-12-21 11:29:20|5600.09|5600.09|5601.87|5601.87|5601.87|5601.87|5598.31|5598.31|0
1640086180000|2021-12-21 11:29:40|5603.64|5603.64|5603.64|5603.64|5603.64|5603.64|5603.64|5603.64|0
1640086190000|2021-12-21 11:29:50|5603.97|5603.97|5603.97|5603.97|5605.75|5605.75|5603.97|5603.97|0
1640086200000|2021-12-21 11:30:00|5605.75|5605.75|5607.53|5607.53|5607.53|5607.53|5605.75|5605.75|0
1640086220000|2021-12-21 11:30:20|5608.17|5608.17|5609.79|5609.79|5609.79|5609.79|5607.85|5607.85|0
1640086250000|2021-12-21 11:30:50|5609.47|5609.47|5609.47|5609.47|5609.47|5609.47|5609.47|5609.47|0
1640086260000|2021-12-21 11:31:00|5609.14|5609.14|5608.82|5608.82|5609.14|5609.14|5608.82|5608.82|0
1640086310000|2021-12-21 11:31:50|5610.6|5610.6|5608.82|5608.82|5610.6|5610.6|5608.82|5608.82|0
1640086320000|2021-12-21 11:32:00|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|0
1640086330000|2021-12-21 11:32:10|5610.92|5610.92|5610.28|5610.28|5610.92|5610.92|5610.28|5610.28|0
1640086340000|2021-12-21 11:32:20|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|0
1640086350000|2021-12-21 11:32:30|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|5609.63|0
1640086390000|2021-12-21 11:33:10|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|0
1640086400000|2021-12-21 11:33:20|5609.63|5609.63|5609.95|5609.95|5609.95|5609.95|5609.63|5609.63|0
1640086410000|2021-12-21 11:33:30|5610.28|5610.28|5609.95|5609.95|5610.28|5610.28|5609.95|5609.95|0
1640086470000|2021-12-21 11:34:30|5610.28|5610.28|5610.28|5610.28|5610.6|5610.6|5610.28|5610.28|0
1640086480000|2021-12-21 11:34:40|5611.25|5611.25|5617.56|5617.56|5617.56|5617.56|5611.25|5611.25|0
1640086490000|2021-12-21 11:34:50|5617.23|5617.23|5619.01|5619.01|5619.01|5619.01|5617.23|5617.23|0
1640086510000|2021-12-21 11:35:10|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|0
1640086630000|2021-12-21 11:37:10|5620.63|5620.63|5621.93|5621.93|5621.93|5621.93|5620.63|5620.63|0
1640086710000|2021-12-21 11:38:30|5620.63|5620.63|5619.66|5619.66|5620.63|5620.63|5619.66|5619.66|0
1640086740000|2021-12-21 11:39:00|5621.44|5621.44|5619.66|5619.66|5621.44|5621.44|5619.66|5619.66|0
1640086780000|2021-12-21 11:39:40|5621.44|5621.44|5619.66|5619.66|5621.44|5621.44|5619.66|5619.66|0
1640086790000|2021-12-21 11:39:50|5617.88|5617.88|5621.44|5621.44|5621.44|5621.44|5617.88|5617.88|0
1640086820000|2021-12-21 11:40:20|5624.84|5624.84|5625.81|5625.81|5625.81|5625.81|5624.84|5624.84|0
1640086850000|2021-12-21 11:40:50|5624.03|5624.03|5624.03|5624.03|5624.03|5624.03|5624.03|5624.03|0
1640086890000|2021-12-21 11:41:30|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|0
1640086900000|2021-12-21 11:41:40|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|0
1640086960000|2021-12-21 11:42:40|5619.18|5619.18|5619.18|5619.18|5619.18|5619.18|5619.18|5619.18|0
1640087000000|2021-12-21 11:43:20|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|5617.4|0
1640087120000|2021-12-21 11:45:20|5619.18|5619.18|5619.18|5619.18|5619.18|5619.18|5619.18|5619.18|0
1640087200000|2021-12-21 11:46:40|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|5620.95|0
1640087260000|2021-12-21 11:47:40|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|0
1640087310000|2021-12-21 11:48:30|5621.28|5621.28|5621.28|5621.28|5621.28|5621.28|5621.28|5621.28|0
1640087350000|2021-12-21 11:49:10|5617.72|5617.72|5617.72|5617.72|5617.72|5617.72|5617.72|5617.72|0
1640087370000|2021-12-21 11:49:30|5617.07|5617.07|5617.07|5617.07|5617.07|5617.07|5617.07|5617.07|0
1640087380000|2021-12-21 11:49:40|5615.78|5615.78|5614.48|5614.48|5615.78|5615.78|5614.48|5614.48|0
1640087390000|2021-12-21 11:49:50|5618.04|5618.04|5618.04|5618.04|5618.04|5618.04|5618.04|5618.04|0
1640087400000|2021-12-21 11:50:00|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|0
1640087460000|2021-12-21 11:51:00|5616.26|5616.26|5614.48|5614.48|5616.26|5616.26|5614.48|5614.48|0
1640087480000|2021-12-21 11:51:20|5616.26|5616.26|5616.26|5616.26|5616.26|5616.26|5616.26|5616.26|0
1640087540000|2021-12-21 11:52:20|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|5616.59|0
1640087550000|2021-12-21 11:52:30|5618.36|5618.36|5618.36|5618.36|5618.36|5618.36|5618.36|5618.36|0
1640087660000|2021-12-21 11:54:20|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|0
1640087670000|2021-12-21 11:54:30|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|0
1640087680000|2021-12-21 11:54:40|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|0
1640087690000|2021-12-21 11:54:50|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|0
1640087720000|2021-12-21 11:55:20|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|0
1640087740000|2021-12-21 11:55:40|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|0
1640087750000|2021-12-21 11:55:50|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|5619.5|0
1640087770000|2021-12-21 11:56:10|5619.82|5619.82|5619.5|5619.5|5620.14|5620.14|5619.5|5619.5|0
1640087890000|2021-12-21 11:58:10|5621.27|5621.27|5621.27|5621.27|5621.27|5621.27|5621.27|5621.27|0
1640087900000|2021-12-21 11:58:20|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|5621.92|0
1640087980000|2021-12-21 11:59:40|5622.57|5622.57|5622.57|5622.57|5622.57|5622.57|5622.57|5622.57|0
1640088000000|2021-12-21 12:00:00|5622.89|5622.89|5622.25|5622.25|5622.89|5622.89|5622.25|5622.25|0
1640088030000|2021-12-21 12:00:30|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|0
1640088120000|2021-12-21 12:02:00|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|0
1640088160000|2021-12-21 12:02:40|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|0
1640088170000|2021-12-21 12:02:50|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|0
1640088180000|2021-12-21 12:03:00|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|5624.19|0
1640088240000|2021-12-21 12:04:00|5625.97|5625.97|5629.52|5629.52|5629.52|5629.52|5625.97|5625.97|0
1640088360000|2021-12-21 12:06:00|5625.97|5625.97|5625.97|5625.97|5625.97|5625.97|5625.97|5625.97|0
1640088380000|2021-12-21 12:06:20|5627.75|5627.75|5627.75|5627.75|5627.75|5627.75|5627.75|5627.75|0
1640088420000|2021-12-21 12:07:00|5627.1|5627.1|5627.42|5627.42|5627.42|5627.42|5627.1|5627.1|0
1640088480000|2021-12-21 12:08:00|5625.64|5625.64|5625.32|5625.32|5625.64|5625.64|5625.32|5625.32|0
1640088530000|2021-12-21 12:08:50|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|0
1640088540000|2021-12-21 12:09:00|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|0
1640088570000|2021-12-21 12:09:30|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|5625.32|0
1640088590000|2021-12-21 12:09:50|5626.94|5626.94|5626.94|5626.94|5626.94|5626.94|5626.94|5626.94|0
1640088670000|2021-12-21 12:11:10|5626.61|5626.61|5630.17|5630.17|5630.17|5630.17|5626.61|5626.61|0
1640088690000|2021-12-21 12:11:30|5631.95|5631.95|5631.95|5631.95|5631.95|5631.95|5631.95|5631.95|0
1640088750000|2021-12-21 12:12:30|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|0
1640088830000|2021-12-21 12:13:50|5636.48|5636.48|5637.45|5637.45|5637.45|5637.45|5636.48|5636.48|0
1640088930000|2021-12-21 12:15:30|5639.23|5639.23|5637.45|5637.45|5639.23|5639.23|5637.45|5637.45|0
1640088960000|2021-12-21 12:16:00|5637.13|5637.13|5637.29|5637.29|5637.29|5637.29|5635.51|5635.51|0
1640089200000|2021-12-21 12:20:00|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|0
1640089240000|2021-12-21 12:20:40|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|0
1640089300000|2021-12-21 12:21:40|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|0
1640089310000|2021-12-21 12:21:50|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|0
1640089340000|2021-12-21 12:22:20|5634.54|5634.54|5635.67|5635.67|5635.67|5635.67|5633.89|5633.89|0
1640089380000|2021-12-21 12:23:00|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1640089450000|2021-12-21 12:24:10|5639.23|5639.23|5639.23|5639.23|5639.23|5639.23|5639.23|5639.23|0
1640089590000|2021-12-21 12:26:30|5638.26|5638.26|5640.04|5640.04|5640.04|5640.04|5638.26|5638.26|0
1640089620000|2021-12-21 12:27:00|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|0
1640089680000|2021-12-21 12:28:00|5638.26|5638.26|5638.26|5638.26|5638.26|5638.26|5636.48|5636.48|0
1640089690000|2021-12-21 12:28:10|5640.04|5640.04|5640.04|5640.04|5640.04|5640.04|5640.04|5640.04|0
1640089800000|2021-12-21 12:30:00|5639.39|5639.39|5639.39|5639.39|5639.39|5639.39|5639.39|5639.39|0
1640089820000|2021-12-21 12:30:20|5634.05|5634.05|5634.05|5634.05|5634.05|5634.05|5634.05|5634.05|0
1640089830000|2021-12-21 12:30:30|5633.73|5633.73|5633.41|5633.41|5633.73|5633.73|5633.41|5633.41|0
1640089850000|2021-12-21 12:30:50|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|5631.63|0
1640089900000|2021-12-21 12:31:40|5631.3|5631.3|5631.3|5631.3|5631.3|5631.3|5631.3|5631.3|0
1640089920000|2021-12-21 12:32:00|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|0
1640089940000|2021-12-21 12:32:20|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|0
1640090030000|2021-12-21 12:33:50|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|0
1640090150000|2021-12-21 12:35:50|5630.66|5630.66|5630.66|5630.66|5630.66|5630.66|5630.66|5630.66|0
1640090160000|2021-12-21 12:36:00|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|5630.98|0
1640090180000|2021-12-21 12:36:20|5625.64|5625.64|5618.2|5618.2|5625.64|5625.64|5618.2|5618.2|0
1640090190000|2021-12-21 12:36:30|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|0
1640090240000|2021-12-21 12:37:20|5619.98|5619.98|5619.98|5619.98|5619.98|5619.98|5619.98|5619.98|0
1640090520000|2021-12-21 12:42:00|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|0
1640090790000|2021-12-21 12:46:30|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|5620.31|0
1640090830000|2021-12-21 12:47:10|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1640090970000|2021-12-21 12:49:30|5621.76|5621.76|5622.09|5622.09|5622.09|5622.09|5621.76|5621.76|0
1640090990000|2021-12-21 12:49:50|5620.31|5620.31|5622.09|5622.09|5622.09|5622.09|5620.31|5620.31|0
1640091130000|2021-12-21 12:52:10|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|0
1640091430000|2021-12-21 12:57:10|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1640091440000|2021-12-21 12:57:20|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|0
1640091510000|2021-12-21 12:58:30|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|0
1640091530000|2021-12-21 12:58:50|5619.98|5619.98|5619.98|5619.98|5619.98|5619.98|5619.98|5619.98|0
1640091650000|2021-12-21 13:00:50|5618.2|5618.2|5618.2|5618.2|5618.2|5618.2|5618.2|5618.2|0
1640091660000|2021-12-21 13:01:00|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|5616.43|0
1640091700000|2021-12-21 13:01:40|5614|5614|5614|5614|5614|5614|5614|5614|0
1640091790000|2021-12-21 13:03:10|5617.56|5617.56|5617.56|5617.56|5617.56|5617.56|5617.56|5617.56|0
1640091820000|2021-12-21 13:03:40|5617.23|5617.23|5617.56|5617.56|5617.56|5617.56|5617.23|5617.23|0
1640091840000|2021-12-21 13:04:00|5617.23|5617.23|5617.88|5617.88|5617.88|5617.88|5617.23|5617.23|0
1640091890000|2021-12-21 13:04:50|5614.32|5614.32|5614.32|5614.32|5614.32|5614.32|5614.32|5614.32|0
1640091900000|2021-12-21 13:05:00|5617.88|5617.88|5617.88|5617.88|5617.88|5617.88|5617.88|5617.88|0
1640091950000|2021-12-21 13:05:50|5617.23|5617.23|5617.23|5617.23|5617.23|5617.23|5617.23|5617.23|0
1640091960000|2021-12-21 13:06:00|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|0
1640092080000|2021-12-21 13:08:00|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|0
1640092190000|2021-12-21 13:09:50|5615.13|5615.13|5615.13|5615.13|5615.13|5615.13|5615.13|5615.13|0
1640092310000|2021-12-21 13:11:50|5613.35|5613.35|5613.35|5613.35|5613.35|5613.35|5613.35|5613.35|0
1640092370000|2021-12-21 13:12:50|5614|5614|5614|5614|5614|5614|5614|5614|0
1640092520000|2021-12-21 13:15:20|5615.78|5615.78|5615.78|5615.78|5615.78|5615.78|5615.78|5615.78|0
1640092620000|2021-12-21 13:17:00|5617.56|5617.56|5619.34|5619.34|5619.34|5619.34|5617.56|5617.56|0
1640092640000|2021-12-21 13:17:20|5621.11|5621.11|5621.11|5621.11|5621.11|5621.11|5621.11|5621.11|0
1640092860000|2021-12-21 13:21:00|5619.01|5619.01|5619.34|5619.34|5619.34|5619.34|5619.01|5619.01|0
1640092920000|2021-12-21 13:22:00|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|0
1640092940000|2021-12-21 13:22:20|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|5616.91|0
1640092960000|2021-12-21 13:22:40|5615.13|5615.13|5615.13|5615.13|5615.13|5615.13|5615.13|5615.13|0
1640092970000|2021-12-21 13:22:50|5615.45|5615.45|5615.78|5615.78|5615.78|5615.78|5615.45|5615.45|0
1640093140000|2021-12-21 13:25:40|5617.07|5617.07|5618.85|5618.85|5618.85|5618.85|5617.07|5617.07|0
1640093150000|2021-12-21 13:25:50|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|0
1640093200000|2021-12-21 13:26:40|5619.98|5619.98|5619.98|5619.98|5619.98|5619.98|5619.98|5619.98|0
1640093220000|2021-12-21 13:27:00|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|5619.66|0
1640093410000|2021-12-21 13:30:10|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|0
1640093670000|2021-12-21 13:34:30|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|0
1640093800000|2021-12-21 13:36:40|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|5623.54|0
1640093850000|2021-12-21 13:37:30|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|5621.76|0
1640093880000|2021-12-21 13:38:00|5619.98|5619.98|5619.66|5619.66|5619.98|5619.98|5619.66|5619.66|0
1640094010000|2021-12-21 13:40:10|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|0
1640094060000|2021-12-21 13:41:00|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1640094080000|2021-12-21 13:41:20|5622.73|5622.73|5622.73|5622.73|5622.73|5622.73|5622.73|5622.73|0
1640094100000|2021-12-21 13:41:40|5624.03|5624.03|5624.03|5624.03|5624.03|5624.03|5624.03|5624.03|0
1640094120000|2021-12-21 13:42:00|5625.65|5625.65|5625.32|5625.32|5625.97|5625.97|5625.32|5625.32|0
1640094160000|2021-12-21 13:42:40|5625|5625|5625|5625|5625|5625|5625|5625|0
1640094280000|2021-12-21 13:44:40|5624.03|5624.03|5623.38|5623.38|5624.03|5624.03|5623.38|5623.38|0
1640094290000|2021-12-21 13:44:50|5623.06|5623.06|5623.06|5623.06|5623.06|5623.06|5623.06|5623.06|0
1640094410000|2021-12-21 13:46:50|5621.28|5621.28|5624.84|5624.84|5624.84|5624.84|5621.28|5621.28|0
1640094430000|2021-12-21 13:47:10|5624.51|5624.51|5624.51|5624.51|5624.51|5624.51|5624.51|5624.51|0
1640094480000|2021-12-21 13:48:00|5620.95|5620.95|5624.51|5624.51|5624.51|5624.51|5620.95|5620.95|0
1640094500000|2021-12-21 13:48:20|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|5623.86|0
1640094540000|2021-12-21 13:49:00|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|5622.09|0
1640094560000|2021-12-21 13:49:20|5623.06|5623.06|5623.06|5623.06|5623.06|5623.06|5623.06|5623.06|0
1640094720000|2021-12-21 13:52:00|5624.84|5624.84|5624.84|5624.84|5624.84|5624.84|5624.84|5624.84|0
1640094760000|2021-12-21 13:52:40|5626.61|5626.61|5626.61|5626.61|5626.61|5626.61|5626.61|5626.61|0
1640094790000|2021-12-21 13:53:10|5624.84|5624.84|5624.84|5624.84|5624.84|5624.84|5624.84|5624.84|0
1640094810000|2021-12-21 13:53:30|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|5625.48|0
1640094890000|2021-12-21 13:54:50|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|5625.81|0
1640094930000|2021-12-21 13:55:30|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|5626.78|0
1640095040000|2021-12-21 13:57:20|5628.72|5628.72|5628.72|5628.72|5628.72|5628.72|5628.72|5628.72|0
1640095180000|2021-12-21 13:59:40|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|5629.69|0
1640095190000|2021-12-21 13:59:50|5630.99|5630.99|5630.66|5630.66|5630.99|5630.99|5630.66|5630.66|0
1640095200000|2021-12-21 14:00:00|5630.34|5630.34|5628.56|5628.56|5630.34|5630.34|5628.56|5628.56|0
1640095210000|2021-12-21 14:00:10|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|5628.88|0
1640095230000|2021-12-21 14:00:30|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|5627.1|0
1640095310000|2021-12-21 14:01:50|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|5628.08|0
1640095320000|2021-12-21 14:02:00|5627.43|5627.43|5625.49|5625.49|5627.43|5627.43|5625.49|5625.49|0
1640095330000|2021-12-21 14:02:10|5623.71|5623.71|5624.35|5624.35|5624.35|5624.35|5623.71|5623.71|0
1640095340000|2021-12-21 14:02:20|5622.58|5622.58|5620.47|5620.47|5622.58|5622.58|5620.47|5620.47|0
1640095350000|2021-12-21 14:02:30|5618.7|5618.7|5618.7|5618.7|5618.7|5618.7|5618.7|5618.7|0
1640095560000|2021-12-21 14:06:00|5617.72|5617.72|5616.43|5616.43|5617.72|5617.72|5616.43|5616.43|0
1640095570000|2021-12-21 14:06:10|5615.78|5615.78|5615.78|5615.78|5615.78|5615.78|5615.78|5615.78|0
1640095660000|2021-12-21 14:07:40|5616.43|5616.43|5615.78|5615.78|5616.43|5616.43|5615.78|5615.78|0
1640095670000|2021-12-21 14:07:50|5615.46|5615.46|5615.46|5615.46|5615.46|5615.46|5615.46|5615.46|0
1640095680000|2021-12-21 14:08:00|5613.68|5613.68|5613.68|5613.68|5613.68|5613.68|5613.68|5613.68|0
1640095780000|2021-12-21 14:09:40|5613.36|5613.36|5612.38|5612.38|5613.68|5613.68|5612.38|5612.38|0
1640095800000|2021-12-21 14:10:00|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|5612.06|0
1640095820000|2021-12-21 14:10:20|5610.77|5610.77|5610.77|5610.77|5610.77|5610.77|5610.77|5610.77|0
1640095850000|2021-12-21 14:10:50|5609.79|5609.79|5609.79|5609.79|5609.79|5609.79|5609.79|5609.79|0
1640095870000|2021-12-21 14:11:10|5609.15|5609.15|5608.82|5608.82|5609.15|5609.15|5608.82|5608.82|0
1640095890000|2021-12-21 14:11:30|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|0
1640095900000|2021-12-21 14:11:40|5610.93|5610.93|5610.93|5610.93|5610.93|5610.93|5610.93|5610.93|0
1640095960000|2021-12-21 14:12:40|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|0
1640096050000|2021-12-21 14:14:10|5608.82|5608.82|5605.27|5605.27|5608.82|5608.82|5605.27|5605.27|0
1640096110000|2021-12-21 14:15:10|5604.94|5604.94|5604.94|5604.94|5604.94|5604.94|5604.94|5604.94|0
1640096120000|2021-12-21 14:15:20|5604.62|5604.62|5604.29|5604.29|5604.62|5604.62|5604.29|5604.29|0
1640096150000|2021-12-21 14:15:50|5603.97|5603.97|5603.65|5603.65|5603.97|5603.97|5603.65|5603.65|0
1640096160000|2021-12-21 14:16:00|5603.32|5603.32|5603.32|5603.32|5603.32|5603.32|5603.32|5603.32|0
1640096170000|2021-12-21 14:16:10|5605.1|5605.1|5603.32|5603.32|5605.1|5605.1|5603.32|5603.32|0
1640096220000|2021-12-21 14:17:00|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|5603.97|0
1640096230000|2021-12-21 14:17:10|5603.65|5603.65|5602.68|5602.68|5603.65|5603.65|5602.68|5602.68|0
1640096270000|2021-12-21 14:17:50|5603|5603|5603|5603|5603|5603|5603|5603|0
1640096380000|2021-12-21 14:19:40|5602.35|5602.35|5602.35|5602.35|5602.35|5602.35|5602.35|5602.35|0
1640096420000|2021-12-21 14:20:20|5603|5603|5602.68|5602.68|5603|5603|5602.68|5602.68|0
1640096450000|2021-12-21 14:20:50|5603|5603|5603|5603|5603|5603|5603|5603|0
1640096470000|2021-12-21 14:21:10|5603.65|5603.65|5603.65|5603.65|5603.65|5603.65|5603.65|5603.65|0
1640096490000|2021-12-21 14:21:30|5601.87|5601.87|5602.84|5602.84|5602.84|5602.84|5601.87|5601.87|0
1640096700000|2021-12-21 14:25:00|5601.06|5601.06|5601.06|5601.06|5601.06|5601.06|5601.06|5601.06|0
1640096720000|2021-12-21 14:25:20|5599.28|5599.28|5597.18|5597.18|5599.28|5599.28|5596.86|5596.86|0
1640096770000|2021-12-21 14:26:10|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|5595.4|0
1640096820000|2021-12-21 14:27:00|5594.75|5594.75|5599.12|5599.12|5599.12|5599.12|5594.75|5594.75|0
1640096870000|2021-12-21 14:27:50|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|0
1640096880000|2021-12-21 14:28:00|5596.7|5596.7|5596.7|5596.7|5596.7|5596.7|5596.7|5596.7|0
1640096900000|2021-12-21 14:28:20|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|5598.47|0
1640096940000|2021-12-21 14:29:00|5603.81|5603.81|5605.59|5605.59|5605.59|5605.59|5603.81|5603.81|0
1640096970000|2021-12-21 14:29:30|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|0
1640096980000|2021-12-21 14:29:40|5607.37|5607.37|5605.59|5605.59|5607.37|5607.37|5605.59|5605.59|0
1640096990000|2021-12-21 14:29:50|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|5603.81|0
1640097000000|2021-12-21 14:30:00|5602.03|5602.03|5603.81|5603.81|5603.81|5603.81|5602.03|5602.03|0
1640097010000|2021-12-21 14:30:10|5607.37|5607.37|5605.59|5605.59|5607.37|5607.37|5605.59|5605.59|0
1640097020000|2021-12-21 14:30:20|5607.37|5607.37|5605.59|5605.59|5607.37|5607.37|5605.59|5605.59|0
1640097030000|2021-12-21 14:30:30|5609.15|5609.15|5609.15|5609.15|5609.15|5609.15|5609.15|5609.15|0
1640097060000|2021-12-21 14:31:00|5610.93|5610.93|5609.15|5609.15|5610.93|5610.93|5609.15|5609.15|0
1640097080000|2021-12-21 14:31:20|5610.93|5610.93|5612.38|5612.38|5612.7|5612.7|5610.93|5610.93|0
1640097090000|2021-12-21 14:31:30|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|5610.6|0
1640097130000|2021-12-21 14:32:10|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|5609.95|0
1640097140000|2021-12-21 14:32:20|5608.98|5608.98|5604.13|5604.13|5608.98|5608.98|5604.13|5604.13|0
1640097210000|2021-12-21 14:33:30|5609.47|5609.47|5612.38|5612.38|5612.38|5612.38|5609.14|5609.14|0
1640097230000|2021-12-21 14:33:50|5614.16|5614.16|5614.16|5614.16|5614.16|5614.16|5614.16|5614.16|0
1640097240000|2021-12-21 14:34:00|5613.51|5613.51|5613.51|5613.51|5613.51|5613.51|5613.51|5613.51|0
1640097250000|2021-12-21 14:34:10|5612.86|5612.86|5613.51|5613.51|5613.51|5613.51|5612.86|5612.86|0
1640097270000|2021-12-21 14:34:30|5612.86|5612.86|5611.09|5611.09|5612.86|5612.86|5611.09|5611.09|0
1640097280000|2021-12-21 14:34:40|5614.64|5614.64|5613.67|5613.67|5614.64|5614.64|5613.67|5613.67|0
1640097310000|2021-12-21 14:35:10|5612.38|5612.38|5614.16|5614.16|5614.16|5614.16|5612.38|5612.38|0
1640097320000|2021-12-21 14:35:20|5616.1|5616.1|5615.45|5615.45|5616.1|5616.1|5615.45|5615.45|0
1640097330000|2021-12-21 14:35:30|5615.13|5615.13|5618.69|5618.69|5618.69|5618.69|5615.13|5615.13|0
1640097340000|2021-12-21 14:35:40|5618.36|5618.36|5619.01|5619.01|5619.01|5619.01|5618.36|5618.36|0
1640097360000|2021-12-21 14:36:00|5619.33|5619.33|5621.11|5621.11|5621.11|5621.11|5619.33|5619.33|0
1640097370000|2021-12-21 14:36:10|5621.76|5621.76|5621.92|5621.92|5624.18|5624.18|5621.76|5621.76|0
1640097380000|2021-12-21 14:36:20|5623.7|5623.7|5623.05|5623.05|5623.7|5623.7|5623.05|5623.05|0
1640097390000|2021-12-21 14:36:30|5622.73|5622.73|5622.73|5622.73|5622.73|5622.73|5622.73|5622.73|0
1640097400000|2021-12-21 14:36:40|5622.4|5622.4|5621.76|5621.76|5622.4|5622.4|5621.76|5621.76|0
1640097410000|2021-12-21 14:36:50|5619.98|5619.98|5618.2|5618.2|5619.98|5619.98|5618.2|5618.2|0
1640097420000|2021-12-21 14:37:00|5618.52|5618.52|5617.87|5617.87|5618.52|5618.52|5617.87|5617.87|0
1640097430000|2021-12-21 14:37:10|5617.55|5617.55|5616.9|5616.9|5617.55|5617.55|5616.9|5616.9|0
1640097480000|2021-12-21 14:38:00|5620.46|5620.46|5621.43|5621.43|5621.43|5621.43|5620.46|5620.46|0
1640097510000|2021-12-21 14:38:30|5623.21|5623.21|5626.77|5626.77|5626.77|5626.77|5623.21|5623.21|0
1640097540000|2021-12-21 14:39:00|5624.99|5624.99|5623.21|5623.21|5624.99|5624.99|5623.21|5623.21|0
1640097570000|2021-12-21 14:39:30|5623.54|5623.54|5624.51|5624.51|5624.51|5624.51|5623.54|5623.54|0
1640097590000|2021-12-21 14:39:50|5624.83|5624.83|5624.51|5624.51|5624.83|5624.83|5624.51|5624.51|0
1640097620000|2021-12-21 14:40:20|5624.83|5624.83|5625.48|5625.48|5625.48|5625.48|5624.83|5624.83|0
1640097630000|2021-12-21 14:40:30|5623.7|5623.7|5623.7|5623.7|5623.7|5623.7|5623.7|5623.7|0
1640097640000|2021-12-21 14:40:40|5624.35|5624.35|5627.91|5627.91|5627.91|5627.91|5624.35|5624.35|0
1640097720000|2021-12-21 14:42:00|5626.13|5626.13|5622.57|5622.57|5626.13|5626.13|5622.57|5622.57|0
1640097730000|2021-12-21 14:42:10|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|0
1640097750000|2021-12-21 14:42:30|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|0
1640097770000|2021-12-21 14:42:50|5621.11|5621.11|5621.11|5621.11|5621.11|5621.11|5621.11|5621.11|0
1640097800000|2021-12-21 14:43:20|5617.56|5617.56|5617.56|5617.56|5617.56|5617.56|5617.56|5617.56|0
1640097860000|2021-12-21 14:44:20|5619.34|5619.34|5619.34|5619.34|5619.34|5619.34|5619.34|5619.34|0
1640097910000|2021-12-21 14:45:10|5618.04|5618.04|5617.07|5617.07|5618.69|5618.69|5617.07|5617.07|0
1640097940000|2021-12-21 14:45:40|5618.85|5618.85|5618.85|5618.85|5618.85|5618.85|5618.85|5618.85|0
1640097970000|2021-12-21 14:46:10|5617.07|5617.07|5617.07|5617.07|5617.07|5617.07|5617.07|5617.07|0
1640097980000|2021-12-21 14:46:20|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|5620.63|0
1640097990000|2021-12-21 14:46:30|5619.01|5619.01|5624.18|5624.18|5624.18|5624.18|5619.01|5619.01|0
1640098030000|2021-12-21 14:47:10|5622.41|5622.41|5622.41|5622.41|5622.41|5622.41|5622.41|5622.41|0
1640098040000|2021-12-21 14:47:20|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|0
1640098050000|2021-12-21 14:47:30|5625.8|5625.8|5627.58|5627.58|5627.58|5627.58|5625.8|5625.8|0
1640098060000|2021-12-21 14:47:40|5625.8|5625.8|5627.58|5627.58|5627.58|5627.58|5625.8|5625.8|0
1640098070000|2021-12-21 14:47:50|5629.36|5629.36|5631.14|5631.14|5631.14|5631.14|5629.36|5629.36|0
1640098100000|2021-12-21 14:48:20|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|0
1640098110000|2021-12-21 14:48:30|5629.84|5629.84|5631.62|5631.62|5631.62|5631.62|5629.84|5629.84|0
1640098120000|2021-12-21 14:48:40|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|0
1640098130000|2021-12-21 14:48:50|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|5627.74|0
1640098140000|2021-12-21 14:49:00|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|5628.07|0
1640098220000|2021-12-21 14:50:20|5624.51|5624.51|5624.51|5624.51|5624.51|5624.51|5624.51|5624.51|0
1640098230000|2021-12-21 14:50:30|5619.17|5619.17|5619.17|5619.17|5619.17|5619.17|5619.17|5619.17|0
1640098240000|2021-12-21 14:50:40|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|5619.82|0
1640098250000|2021-12-21 14:50:50|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|5618.52|0
1640098260000|2021-12-21 14:51:00|5618.2|5618.2|5621.43|5621.43|5621.43|5621.43|5617.88|5617.88|0
1640098270000|2021-12-21 14:51:10|5620.79|5620.79|5620.14|5620.14|5620.79|5620.79|5620.14|5620.14|0
1640098280000|2021-12-21 14:51:20|5619.82|5619.82|5619.17|5619.17|5619.82|5619.82|5619.17|5619.17|0
1640098290000|2021-12-21 14:51:30|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|5620.14|0
1640098320000|2021-12-21 14:52:00|5620.79|5620.79|5620.79|5620.79|5620.79|5620.79|5620.79|5620.79|0
1640098350000|2021-12-21 14:52:30|5620.46|5620.46|5620.46|5620.46|5620.46|5620.46|5620.46|5620.46|0
1640098380000|2021-12-21 14:53:00|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|5618.69|0
1640098400000|2021-12-21 14:53:20|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|0
1640098410000|2021-12-21 14:53:30|5623.22|5623.22|5623.05|5623.05|5623.22|5623.22|5621.27|5621.27|0
1640098420000|2021-12-21 14:53:40|5623.7|5623.7|5623.38|5623.38|5623.7|5623.7|5623.38|5623.38|0
1640098430000|2021-12-21 14:53:50|5622.73|5622.73|5622.08|5622.08|5622.73|5622.73|5622.08|5622.08|0
1640098440000|2021-12-21 14:54:00|5620.3|5620.3|5618.52|5618.52|5620.3|5620.3|5618.52|5618.52|0
1640098450000|2021-12-21 14:54:10|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|0
1640098460000|2021-12-21 14:54:20|5619.5|5619.5|5619.17|5619.17|5619.5|5619.5|5619.17|5619.17|0
1640098510000|2021-12-21 14:55:10|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|5620.47|0
1640098520000|2021-12-21 14:55:20|5620.79|5620.79|5620.79|5620.79|5620.79|5620.79|5620.79|5620.79|0
1640098590000|2021-12-21 14:56:30|5619.01|5619.01|5617.23|5617.23|5619.01|5619.01|5617.23|5617.23|0
1640098650000|2021-12-21 14:57:30|5619.01|5619.01|5619.01|5619.01|5619.01|5619.01|5619.01|5619.01|0
1640098760000|2021-12-21 14:59:20|5620.79|5620.79|5620.79|5620.79|5620.79|5620.79|5620.79|5620.79|0
1640098770000|2021-12-21 14:59:30|5621.11|5621.11|5621.11|5621.11|5621.11|5621.11|5621.11|5621.11|0
1640098790000|2021-12-21 14:59:50|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|5621.44|0
1640098800000|2021-12-21 15:00:00|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|5623.22|0
1640098830000|2021-12-21 15:00:30|5623.54|5623.54|5622.89|5622.89|5623.54|5623.54|5622.89|5622.89|0
1640098860000|2021-12-21 15:01:00|5622.57|5622.57|5622.57|5622.57|5622.57|5622.57|5622.57|5622.57|0
1640098910000|2021-12-21 15:01:50|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|5622.25|0
1640098920000|2021-12-21 15:02:00|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|5621.6|0
1640098960000|2021-12-21 15:02:40|5623.38|5623.38|5623.38|5623.38|5623.38|5623.38|5623.38|5623.38|0
1640098980000|2021-12-21 15:03:00|5623.7|5623.7|5623.7|5623.7|5623.7|5623.7|5623.7|5623.7|0
1640099070000|2021-12-21 15:04:30|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|5624.35|0
1640099110000|2021-12-21 15:05:10|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|5626.13|0
1640099160000|2021-12-21 15:06:00|5626.77|5626.77|5626.77|5626.77|5626.77|5626.77|5626.77|5626.77|0
1640099210000|2021-12-21 15:06:50|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|0
1640099310000|2021-12-21 15:08:30|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|5629.2|0
1640099360000|2021-12-21 15:09:20|5630.98|5630.98|5634.54|5634.54|5634.54|5634.54|5630.98|5630.98|0
1640099370000|2021-12-21 15:09:30|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|0
1640099380000|2021-12-21 15:09:40|5634.54|5634.54|5636.64|5636.64|5636.64|5636.64|5634.54|5634.54|0
1640099390000|2021-12-21 15:09:50|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|5634.86|0
1640099400000|2021-12-21 15:10:00|5636.64|5636.64|5636.64|5636.64|5638.42|5638.42|5636.64|5636.64|0
1640099450000|2021-12-21 15:10:50|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|5636.32|0
1640099460000|2021-12-21 15:11:00|5638.09|5638.09|5636.32|5636.32|5638.09|5638.09|5636.32|5636.32|0
1640099470000|2021-12-21 15:11:10|5635.99|5635.99|5635.99|5635.99|5635.99|5635.99|5635.99|5635.99|0
1640099530000|2021-12-21 15:12:10|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|5636.64|0
1640099560000|2021-12-21 15:12:40|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|5638.42|0
1640099570000|2021-12-21 15:12:50|5640.2|5640.2|5640.2|5640.2|5640.2|5640.2|5640.2|5640.2|0
1640099590000|2021-12-21 15:13:10|5639.87|5639.87|5639.23|5639.23|5639.87|5639.87|5639.23|5639.23|0
1640099630000|2021-12-21 15:13:50|5637.45|5637.45|5635.67|5635.67|5637.45|5637.45|5635.67|5635.67|0
1640099650000|2021-12-21 15:14:10|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1640099670000|2021-12-21 15:14:30|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|0
1640099680000|2021-12-21 15:14:40|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640099700000|2021-12-21 15:15:00|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|0
1640099710000|2021-12-21 15:15:10|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640099750000|2021-12-21 15:15:50|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|0
1640099820000|2021-12-21 15:17:00|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640099860000|2021-12-21 15:17:40|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|0
1640099870000|2021-12-21 15:17:50|5639.87|5639.87|5640.84|5640.84|5640.84|5640.84|5639.87|5639.87|0
1640099910000|2021-12-21 15:18:30|5638.09|5638.09|5638.09|5638.09|5638.09|5638.09|5638.09|5638.09|0
1640099920000|2021-12-21 15:18:40|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|5641.65|0
1640099930000|2021-12-21 15:18:50|5641.33|5641.33|5641.33|5641.33|5641.33|5641.33|5641.33|5641.33|0
1640099940000|2021-12-21 15:19:00|5641.65|5641.65|5643.43|5643.43|5643.43|5643.43|5641.65|5641.65|0
1640100050000|2021-12-21 15:20:50|5645.21|5645.21|5645.21|5645.21|5645.21|5645.21|5645.21|5645.21|0
1640100140000|2021-12-21 15:22:20|5643.43|5643.43|5643.43|5643.43|5643.43|5643.43|5643.43|5643.43|0
1640100170000|2021-12-21 15:22:50|5643.11|5643.11|5643.11|5643.11|5643.11|5643.11|5643.11|5643.11|0
1640100180000|2021-12-21 15:23:00|5641.33|5641.33|5643.11|5643.11|5643.11|5643.11|5641.33|5641.33|0
1640100190000|2021-12-21 15:23:10|5644.89|5644.89|5644.89|5644.89|5644.89|5644.89|5644.89|5644.89|0
1640100210000|2021-12-21 15:23:30|5645.53|5645.53|5645.53|5645.53|5645.53|5645.53|5645.53|5645.53|0
1640100220000|2021-12-21 15:23:40|5643.75|5643.75|5643.75|5643.75|5643.75|5643.75|5641.98|5641.98|0
1640100300000|2021-12-21 15:25:00|5643.11|5643.11|5643.11|5643.11|5643.11|5643.11|5643.11|5643.11|0
1640100310000|2021-12-21 15:25:10|5641.33|5641.33|5637.45|5637.45|5641.33|5641.33|5637.45|5637.45|0
1640100320000|2021-12-21 15:25:20|5636.8|5636.8|5637.45|5637.45|5637.45|5637.45|5636.8|5636.8|0
1640100350000|2021-12-21 15:25:50|5636.48|5636.48|5634.7|5634.7|5636.48|5636.48|5634.7|5634.7|0
1640100380000|2021-12-21 15:26:20|5632.92|5632.92|5632.92|5632.92|5632.92|5632.92|5632.92|5632.92|0
1640100400000|2021-12-21 15:26:40|5631.14|5631.14|5632.11|5632.11|5632.11|5632.11|5631.14|5631.14|0
1640100420000|2021-12-21 15:27:00|5633.89|5633.89|5632.11|5632.11|5633.89|5633.89|5632.11|5632.11|0
1640100500000|2021-12-21 15:28:20|5630.33|5630.33|5630.33|5630.33|5630.33|5630.33|5630.33|5630.33|0
1640100510000|2021-12-21 15:28:30|5632.11|5632.11|5632.11|5632.11|5632.11|5632.11|5632.11|5632.11|0
1640100530000|2021-12-21 15:28:50|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|0
1640100560000|2021-12-21 15:29:20|5633.57|5633.57|5633.89|5633.89|5633.89|5633.89|5633.57|5633.57|0
1640100590000|2021-12-21 15:29:50|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|0
1640100600000|2021-12-21 15:30:00|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|0
1640100610000|2021-12-21 15:30:10|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|0
1640100680000|2021-12-21 15:31:20|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1640100690000|2021-12-21 15:31:30|5637.12|5637.12|5635.34|5635.34|5637.12|5637.12|5635.34|5635.34|0
1640100770000|2021-12-21 15:32:50|5635.99|5635.99|5635.99|5635.99|5635.99|5635.99|5635.99|5635.99|0
1640100780000|2021-12-21 15:33:00|5637.77|5637.77|5637.77|5637.77|5637.77|5637.77|5637.77|5637.77|0
1640100890000|2021-12-21 15:34:50|5636.8|5636.8|5637.45|5637.45|5637.45|5637.45|5636.8|5636.8|0
1640100900000|2021-12-21 15:35:00|5635.67|5635.67|5633.89|5633.89|5635.67|5635.67|5633.89|5633.89|0
1640100910000|2021-12-21 15:35:10|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|0
1640100940000|2021-12-21 15:35:40|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|0
1640100960000|2021-12-21 15:36:00|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|0
1640101010000|2021-12-21 15:36:50|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|0
1640101040000|2021-12-21 15:37:20|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|0
1640101060000|2021-12-21 15:37:40|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|0
1640101070000|2021-12-21 15:37:50|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|0
1640101080000|2021-12-21 15:38:00|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|0
1640101100000|2021-12-21 15:38:20|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|5631.79|0
1640101130000|2021-12-21 15:38:50|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|5631.14|0
1640101150000|2021-12-21 15:39:10|5632.11|5632.11|5632.11|5632.11|5632.11|5632.11|5632.11|5632.11|0
1640101160000|2021-12-21 15:39:20|5633.89|5633.89|5635.67|5635.67|5635.67|5635.67|5633.89|5633.89|0
1640101170000|2021-12-21 15:39:30|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1640101190000|2021-12-21 15:39:50|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|0
1640101200000|2021-12-21 15:40:00|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1640101210000|2021-12-21 15:40:10|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|5635.67|0
1640101290000|2021-12-21 15:41:30|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|5633.89|0
1640101330000|2021-12-21 15:42:10|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|5633.24|0
1640101340000|2021-12-21 15:42:20|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|0
1640101350000|2021-12-21 15:42:30|5635.34|5635.34|5635.34|5635.34|5635.34|5635.34|5635.34|5635.34|0
1640101360000|2021-12-21 15:42:40|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|0
1640101370000|2021-12-21 15:42:50|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|5637.45|0
1640101380000|2021-12-21 15:43:00|5639.23|5639.23|5639.23|5639.23|5639.23|5639.23|5639.23|5639.23|0
1640101460000|2021-12-21 15:44:20|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640101510000|2021-12-21 15:45:10|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|0
1640101520000|2021-12-21 15:45:20|5636.8|5636.8|5637.12|5637.12|5637.12|5637.12|5636.8|5636.8|0
1640101580000|2021-12-21 15:46:20|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640101610000|2021-12-21 15:46:50|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|0
1640101640000|2021-12-21 15:47:20|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|0
1640101690000|2021-12-21 15:48:10|5638.25|5638.25|5640.03|5640.03|5641.81|5641.81|5638.25|5638.25|0
1640101790000|2021-12-21 15:49:50|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|0
1640101810000|2021-12-21 15:50:10|5634.7|5634.7|5634.7|5634.7|5634.7|5634.7|5632.92|5632.92|0
1640101840000|2021-12-21 15:50:40|5635.02|5635.02|5635.34|5635.34|5635.34|5635.34|5635.02|5635.02|0
1640101870000|2021-12-21 15:51:10|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|5633.57|0
1640101910000|2021-12-21 15:51:50|5631.46|5631.46|5636.48|5636.48|5636.8|5636.8|5631.46|5631.46|0
1640101940000|2021-12-21 15:52:20|5638.26|5638.26|5642.14|5642.14|5642.14|5642.14|5638.26|5638.26|0
1640101950000|2021-12-21 15:52:30|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|0
1640102000000|2021-12-21 15:53:20|5640.84|5640.84|5640.52|5640.52|5640.84|5640.84|5640.52|5640.52|0
1640102010000|2021-12-21 15:53:30|5639.55|5639.55|5639.55|5639.55|5639.55|5639.55|5639.55|5639.55|0
1640102020000|2021-12-21 15:53:40|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640102030000|2021-12-21 15:53:50|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|0
1640102040000|2021-12-21 15:54:00|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640102050000|2021-12-21 15:54:10|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|5638.58|0
1640102060000|2021-12-21 15:54:20|5637.28|5637.28|5637.28|5637.28|5637.28|5637.28|5637.28|5637.28|0
1640102070000|2021-12-21 15:54:30|5636.96|5636.96|5638.74|5638.74|5638.74|5638.74|5636.96|5636.96|0
1640102080000|2021-12-21 15:54:40|5639.06|5639.06|5639.06|5639.06|5639.71|5639.71|5639.06|5639.06|0
1640102100000|2021-12-21 15:55:00|5639.71|5639.71|5639.71|5639.71|5639.71|5639.71|5639.71|5639.71|0
1640102160000|2021-12-21 15:56:00|5637.93|5637.93|5637.93|5637.93|5637.93|5637.93|5637.93|5637.93|0
1640102170000|2021-12-21 15:56:10|5639.71|5639.71|5640.03|5640.03|5640.68|5640.68|5639.71|5639.71|0
1640102220000|2021-12-21 15:57:00|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|0
1640102350000|2021-12-21 15:59:10|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640102400000|2021-12-21 16:00:00|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|5637.12|0
1640102420000|2021-12-21 16:00:20|5636.48|5636.48|5634.7|5634.7|5636.48|5636.48|5634.7|5634.7|0
1640102440000|2021-12-21 16:00:40|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|5636.48|0
1640102450000|2021-12-21 16:00:50|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|5638.25|0
1640102470000|2021-12-21 16:01:10|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640102490000|2021-12-21 16:01:30|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|0
1640102540000|2021-12-21 16:02:20|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|5638.9|0
1640102560000|2021-12-21 16:02:40|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|5640.68|0
1640102590000|2021-12-21 16:03:10|5640.03|5640.03|5640.03|5640.03|5640.03|5640.03|5640.03|5640.03|0
1640102610000|2021-12-21 16:03:30|5641.81|5641.81|5641.81|5641.81|5641.81|5641.81|5641.81|5641.81|0
1640102620000|2021-12-21 16:03:40|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|0
1640102710000|2021-12-21 16:05:10|5641.81|5641.81|5641.81|5641.81|5641.81|5641.81|5641.81|5641.81|0
1640102730000|2021-12-21 16:05:30|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|5643.59|0
1640102740000|2021-12-21 16:05:40|5641.81|5641.81|5641.81|5641.81|5641.81|5641.81|5641.81|5641.81|0
1640102750000|2021-12-21 16:05:50|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|0
1640102840000|2021-12-21 16:07:20|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|0
1640102860000|2021-12-21 16:07:40|5642.62|5642.62|5642.62|5642.62|5642.62|5642.62|5642.62|5642.62|0
1640102890000|2021-12-21 16:08:10|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|0
1640102960000|2021-12-21 16:09:20|5639.06|5639.06|5642.62|5642.62|5642.62|5642.62|5639.06|5639.06|0
1640103000000|2021-12-21 16:10:00|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|0
1640103070000|2021-12-21 16:11:10|5642.14|5642.14|5642.14|5642.14|5642.14|5642.14|5642.14|5642.14|0
1640103210000|2021-12-21 16:13:30|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|0
1640103220000|2021-12-21 16:13:40|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|0
1640103230000|2021-12-21 16:13:50|5642.62|5642.62|5642.3|5642.3|5642.62|5642.62|5642.3|5642.3|0
1640103240000|2021-12-21 16:14:00|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|0
1640103260000|2021-12-21 16:14:20|5641.49|5641.49|5642.62|5642.62|5643.27|5643.27|5641.49|5641.49|0
1640103310000|2021-12-21 16:15:10|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|0
1640103420000|2021-12-21 16:17:00|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|0
1640103520000|2021-12-21 16:18:40|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|5643.27|0
1640103580000|2021-12-21 16:19:40|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|5641.49|0
1640103590000|2021-12-21 16:19:50|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|5640.84|0
1640103610000|2021-12-21 16:20:10|5640.19|5640.19|5640.19|5640.19|5640.19|5640.19|5640.19|5640.19|0
1640103620000|2021-12-21 16:20:20|5641.97|5641.97|5641.97|5641.97|5641.97|5641.97|5641.97|5641.97|0
1640103630000|2021-12-21 16:20:30|5640.35|5640.35|5640.35|5640.35|5640.35|5640.35|5640.35|5640.35|0
1640103650000|2021-12-21 16:20:50|5640.03|5640.03|5639.38|5639.38|5640.03|5640.03|5639.38|5639.38|0
1640103660000|2021-12-21 16:21:00|5637.6|5637.6|5637.28|5637.28|5637.93|5637.93|5637.28|5637.28|0
1640103680000|2021-12-21 16:21:20|5636.96|5636.96|5637.6|5637.6|5637.6|5637.6|5636.96|5636.96|0
1640103690000|2021-12-21 16:21:30|5636.63|5636.63|5636.63|5636.63|5636.63|5636.63|5636.63|5636.63|0
1640103700000|2021-12-21 16:21:40|5636.31|5636.31|5636.31|5636.31|5636.31|5636.31|5636.31|5636.31|0
1640103710000|2021-12-21 16:21:50|5635.66|5635.66|5635.66|5635.66|5635.66|5635.66|5635.66|5635.66|0
1640103720000|2021-12-21 16:22:00|5635.34|5635.34|5635.01|5635.01|5635.34|5635.34|5635.01|5635.01|0
1640103750000|2021-12-21 16:22:30|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|5631.46|0
1640103760000|2021-12-21 16:22:40|5631.78|5631.78|5631.46|5631.46|5632.75|5632.75|5631.46|5631.46|0
1640103780000|2021-12-21 16:23:00|5631.78|5631.78|5632.1|5632.1|5632.1|5632.1|5631.78|5631.78|0
1640103790000|2021-12-21 16:23:10|5632.43|5632.43|5632.43|5632.43|5632.43|5632.43|5632.43|5632.43|0
1640103900000|2021-12-21 16:25:00|5630.65|5630.65|5629.19|5629.19|5630.65|5630.65|5628.87|5628.87|0
1640103930000|2021-12-21 16:25:30|5628.87|5628.87|5627.9|5627.9|5628.87|5628.87|5627.9|5627.9|0
1640103950000|2021-12-21 16:25:50|5627.58|5627.58|5627.58|5627.58|5627.58|5627.58|5627.58|5627.58|0
1640103980000|2021-12-21 16:26:20|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|5628.22|0
1640103990000|2021-12-21 16:26:30|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|0
1640104020000|2021-12-21 16:27:00|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|5628.87|0
1640104050000|2021-12-21 16:27:30|5627.09|5627.09|5623.21|5623.21|5627.09|5627.09|5623.21|5623.21|0
1640104060000|2021-12-21 16:27:40|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|5622.89|0
1640104070000|2021-12-21 16:27:50|5624.67|5624.67|5624.67|5624.67|5624.67|5624.67|5624.67|5624.67|0
1640104100000|2021-12-21 16:28:20|5624.34|5624.34|5624.02|5624.02|5624.34|5624.34|5624.02|5624.02|0
1640104110000|2021-12-21 16:28:30|5624.34|5624.34|5622.56|5622.56|5624.34|5624.34|5622.56|5622.56|0
1640104120000|2021-12-21 16:28:40|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|0
1640104140000|2021-12-21 16:29:00|5623.69|5623.69|5621.92|5621.92|5623.69|5623.69|5620.14|5620.14|0
1640104150000|2021-12-21 16:29:10|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|5622.24|0
1640104170000|2021-12-21 16:29:30|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|5624.02|0
1640104180000|2021-12-21 16:29:40|5625.8|5625.8|5626.77|5626.77|5626.77|5626.77|5625.8|5625.8|0
1640104190000|2021-12-21 16:29:50|5628.55|5628.55|5628.55|5628.55|5628.55|5628.55|5626.77|5626.77|0
1640160940000|2021-12-22 08:15:40|5690.32|5690.32|5690.32|5690.32|5690.32|5690.32|5690.32|5690.32|0
1640160970000|2021-12-22 08:16:10|5686.77|5686.77|5686.77|5686.77|5686.77|5686.77|5686.77|5686.77|0
1640161040000|2021-12-22 08:17:20|5688.55|5688.55|5688.55|5688.55|5688.55|5688.55|5688.55|5688.55|0
1640161120000|2021-12-22 08:18:40|5686.77|5686.77|5686.77|5686.77|5686.77|5686.77|5686.77|5686.77|0
1640161130000|2021-12-22 08:18:50|5690.32|5690.32|5690.32|5690.32|5690.32|5690.32|5690.32|5690.32|0
1640161220000|2021-12-22 08:20:20|5693.88|5693.88|5702.78|5702.78|5702.78|5702.78|5693.88|5693.88|0
1640161230000|2021-12-22 08:20:30|5704.55|5704.55|5706.33|5706.33|5706.33|5706.33|5704.55|5704.55|0
1640161270000|2021-12-22 08:21:10|5708.11|5708.11|5702.78|5702.78|5708.11|5708.11|5702.78|5702.78|0
1640161300000|2021-12-22 08:21:40|5704.55|5704.55|5704.55|5704.55|5704.55|5704.55|5704.55|5704.55|0
1640161400000|2021-12-22 08:23:20|5706.33|5706.33|5706.33|5706.33|5706.33|5706.33|5706.33|5706.33|0
1640161530000|2021-12-22 08:25:30|5708.11|5708.11|5708.11|5708.11|5708.11|5708.11|5708.11|5708.11|0
1640161680000|2021-12-22 08:28:00|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|0
1640161770000|2021-12-22 08:29:30|5711.67|5711.67|5715.23|5715.23|5715.23|5715.23|5711.67|5711.67|0
1640161780000|2021-12-22 08:29:40|5713.45|5713.45|5717.01|5717.01|5717.01|5717.01|5713.45|5713.45|0
1640161800000|2021-12-22 08:30:00|5715.23|5715.23|5713.45|5713.45|5715.23|5715.23|5713.45|5713.45|0
1640161880000|2021-12-22 08:31:20|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|0
1640161900000|2021-12-22 08:31:40|5708.11|5708.11|5708.11|5708.11|5708.11|5708.11|5708.11|5708.11|0
1640161930000|2021-12-22 08:32:10|5706.82|5706.82|5706.49|5706.49|5706.82|5706.82|5706.49|5706.49|0
1640161950000|2021-12-22 08:32:30|5704.71|5704.71|5704.71|5704.71|5704.71|5704.71|5704.71|5704.71|0
1640162020000|2021-12-22 08:33:40|5702.61|5702.61|5702.29|5702.29|5702.61|5702.61|5702.29|5702.29|0
1640162040000|2021-12-22 08:34:00|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|0
1640162050000|2021-12-22 08:34:10|5703.74|5703.74|5703.74|5703.74|5703.74|5703.74|5703.74|5703.74|0
1640162060000|2021-12-22 08:34:20|5704.71|5704.71|5704.07|5704.07|5704.71|5704.71|5704.07|5704.07|0
1640162090000|2021-12-22 08:34:50|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|5700.51|0
1640162170000|2021-12-22 08:36:10|5696.95|5696.95|5696.95|5696.95|5696.95|5696.95|5696.95|5696.95|0
1640162250000|2021-12-22 08:37:30|5695.17|5695.17|5695.17|5695.17|5695.17|5695.17|5695.17|5695.17|0
1640162280000|2021-12-22 08:38:00|5695.5|5695.5|5695.5|5695.5|5695.5|5695.5|5695.5|5695.5|0
1640162300000|2021-12-22 08:38:20|5697.28|5697.28|5697.28|5697.28|5697.28|5697.28|5697.28|5697.28|0
1640162370000|2021-12-22 08:39:30|5699.06|5699.06|5699.06|5699.06|5699.06|5699.06|5699.06|5699.06|0
1640162380000|2021-12-22 08:39:40|5700.83|5700.83|5700.83|5700.83|5700.83|5700.83|5700.83|5700.83|0
1640162400000|2021-12-22 08:40:00|5704.39|5704.39|5704.39|5704.39|5704.39|5704.39|5704.39|5704.39|0
1640162420000|2021-12-22 08:40:20|5705.04|5705.04|5704.07|5704.07|5705.04|5705.04|5704.07|5704.07|0
1640162520000|2021-12-22 08:42:00|5705.04|5705.04|5704.07|5704.07|5705.04|5705.04|5704.07|5704.07|0
1640162590000|2021-12-22 08:43:10|5702.29|5702.29|5702.29|5702.29|5702.29|5702.29|5702.29|5702.29|0
1640162650000|2021-12-22 08:44:10|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|5704.07|0
1640162710000|2021-12-22 08:45:10|5705.85|5705.85|5707.62|5707.62|5707.62|5707.62|5705.85|5705.85|0
1640162760000|2021-12-22 08:46:00|5707.3|5707.3|5707.3|5707.3|5707.3|5707.3|5707.3|5707.3|0
1640162820000|2021-12-22 08:47:00|5708.27|5708.27|5708.27|5708.27|5708.27|5708.27|5708.27|5708.27|0
1640162830000|2021-12-22 08:47:10|5710.05|5710.05|5710.05|5710.05|5710.05|5710.05|5710.05|5710.05|0
1640163030000|2021-12-22 08:50:30|5706.49|5706.49|5708.27|5708.27|5708.27|5708.27|5706.49|5706.49|0
1640163040000|2021-12-22 08:50:40|5704.71|5704.71|5704.71|5704.71|5704.71|5704.71|5704.71|5704.71|0
1640163050000|2021-12-22 08:50:50|5702.94|5702.94|5702.94|5702.94|5702.94|5702.94|5702.94|5702.94|0
1640163080000|2021-12-22 08:51:20|5706.49|5706.49|5706.49|5706.49|5706.49|5706.49|5706.49|5706.49|0
1640163170000|2021-12-22 08:52:50|5702.94|5702.94|5702.94|5702.94|5702.94|5702.94|5702.94|5702.94|0
1640163260000|2021-12-22 08:54:20|5706.49|5706.49|5706.49|5706.49|5706.49|5706.49|5706.49|5706.49|0
1640163300000|2021-12-22 08:55:00|5708.27|5708.27|5708.27|5708.27|5708.27|5708.27|5708.27|5708.27|0
1640163520000|2021-12-22 08:58:40|5707.3|5707.3|5707.3|5707.3|5707.3|5707.3|5707.3|5707.3|0
1640163530000|2021-12-22 08:58:50|5705.52|5705.52|5703.74|5703.74|5705.52|5705.52|5703.74|5703.74|0
1640163560000|2021-12-22 08:59:20|5705.52|5705.52|5705.52|5705.52|5705.52|5705.52|5705.52|5705.52|0
1640163890000|2021-12-22 09:04:50|5707.3|5707.3|5709.08|5709.08|5709.08|5709.08|5707.3|5707.3|0
1640164050000|2021-12-22 09:07:30|5707.3|5707.3|5709.08|5709.08|5709.08|5709.08|5707.3|5707.3|0
1640164100000|2021-12-22 09:08:20|5710.86|5710.86|5710.86|5710.86|5710.86|5710.86|5710.86|5710.86|0
1640164120000|2021-12-22 09:08:40|5709.08|5709.08|5709.08|5709.08|5709.08|5709.08|5709.08|5709.08|0
1640164310000|2021-12-22 09:11:50|5712.64|5712.64|5712.64|5712.64|5712.64|5712.64|5712.64|5712.64|0
1640164380000|2021-12-22 09:13:00|5714.58|5714.58|5713.28|5713.28|5714.58|5714.58|5713.28|5713.28|0
1640164390000|2021-12-22 09:13:10|5712.31|5712.31|5711.99|5711.99|5712.31|5712.31|5711.99|5711.99|0
1640164400000|2021-12-22 09:13:20|5712.31|5712.31|5712.31|5712.31|5712.31|5712.31|5712.31|5712.31|0
1640164560000|2021-12-22 09:16:00|5708.76|5708.76|5708.76|5708.76|5708.76|5708.76|5708.76|5708.76|0
1640164600000|2021-12-22 09:16:40|5710.7|5710.7|5710.7|5710.7|5710.7|5710.7|5710.7|5710.7|0
1640164870000|2021-12-22 09:21:10|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|0
1640164930000|2021-12-22 09:22:10|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|0
1640164990000|2021-12-22 09:23:10|5713.28|5713.28|5713.28|5713.28|5713.28|5713.28|5713.28|5713.28|0
1640165050000|2021-12-22 09:24:10|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|0
1640165130000|2021-12-22 09:25:30|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|5709.73|0
1640165170000|2021-12-22 09:26:10|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|0
1640165270000|2021-12-22 09:27:50|5713.28|5713.28|5713.28|5713.28|5713.28|5713.28|5713.28|5713.28|0
1640165340000|2021-12-22 09:29:00|5713.61|5713.61|5713.61|5713.61|5713.61|5713.61|5713.61|5713.61|0
1640165710000|2021-12-22 09:35:10|5715.39|5715.39|5715.39|5715.39|5715.39|5715.39|5715.39|5715.39|0
1640165770000|2021-12-22 09:36:10|5713.61|5713.61|5713.61|5713.61|5713.61|5713.61|5713.61|5713.61|0
1640165790000|2021-12-22 09:36:30|5712.96|5712.96|5712.31|5712.31|5712.96|5712.96|5712.31|5712.31|0
1640165960000|2021-12-22 09:39:20|5710.54|5710.54|5710.54|5710.54|5710.54|5710.54|5710.54|5710.54|0
1640166050000|2021-12-22 09:40:50|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|5709.89|0
1640166720000|2021-12-22 09:52:00|5712.15|5712.15|5712.15|5712.15|5712.15|5712.15|5712.15|5712.15|0
1640166730000|2021-12-22 09:52:10|5711.83|5711.83|5710.86|5710.86|5711.83|5711.83|5710.86|5710.86|0
1640166760000|2021-12-22 09:52:40|5711.18|5711.18|5711.18|5711.18|5711.18|5711.18|5711.18|5711.18|0
1640166940000|2021-12-22 09:55:40|5709.4|5709.4|5709.4|5709.4|5709.4|5709.4|5709.4|5709.4|0
1640167010000|2021-12-22 09:56:50|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|0
1640167190000|2021-12-22 09:59:50|5714.74|5714.74|5714.74|5714.74|5714.74|5714.74|5714.74|5714.74|0
1640167270000|2021-12-22 10:01:10|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|5712.96|0
1640167470000|2021-12-22 10:04:30|5713.28|5713.28|5713.28|5713.28|5713.28|5713.28|5713.28|5713.28|0
1640167520000|2021-12-22 10:05:20|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|5711.51|0
1640167550000|2021-12-22 10:05:50|5710.21|5710.21|5710.21|5710.21|5710.21|5710.21|5710.21|5710.21|0
1640168000000|2021-12-22 10:13:20|5709.89|5709.89|5710.21|5710.21|5710.21|5710.21|5709.89|5709.89|0
1640168080000|2021-12-22 10:14:40|5708.43|5708.43|5708.43|5708.43|5708.43|5708.43|5708.43|5708.43|0
1640168110000|2021-12-22 10:15:10|5710.21|5710.21|5710.21|5710.21|5710.21|5710.21|5710.21|5710.21|0
1640168140000|2021-12-22 10:15:40|5711.99|5711.99|5711.99|5711.99|5711.99|5711.99|5711.99|5711.99|0
1640168150000|2021-12-22 10:15:50|5713.77|5713.77|5713.77|5713.77|5713.77|5713.77|5713.77|5713.77|0
1640168370000|2021-12-22 10:19:30|5711.99|5711.99|5710.21|5710.21|5711.99|5711.99|5710.21|5710.21|0
1640168410000|2021-12-22 10:20:10|5709.56|5709.56|5709.56|5709.56|5709.56|5709.56|5709.56|5709.56|0
1640168520000|2021-12-22 10:22:00|5711.34|5711.34|5711.34|5711.34|5711.34|5711.34|5711.34|5711.34|0
1640168580000|2021-12-22 10:23:00|5712.31|5712.31|5712.31|5712.31|5712.31|5712.31|5712.31|5712.31|0
1640168760000|2021-12-22 10:26:00|5714.09|5714.09|5714.09|5714.09|5714.09|5714.09|5714.09|5714.09|0
1640168830000|2021-12-22 10:27:10|5717.65|5717.65|5717.65|5717.65|5717.65|5717.65|5717.65|5717.65|0
1640168970000|2021-12-22 10:29:30|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|0
1640169390000|2021-12-22 10:36:30|5712.31|5712.31|5712.31|5712.31|5712.31|5712.31|5712.31|5712.31|0
1640169570000|2021-12-22 10:39:30|5714.09|5714.09|5714.09|5714.09|5714.09|5714.09|5714.09|5714.09|0
1640169810000|2021-12-22 10:43:30|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|5715.87|0
1640169910000|2021-12-22 10:45:10|5716.84|5716.84|5716.84|5716.84|5716.84|5716.84|5716.84|5716.84|0
1640169920000|2021-12-22 10:45:20|5716.52|5716.52|5716.52|5716.52|5716.52|5716.52|5716.52|5716.52|0
1640169980000|2021-12-22 10:46:20|5716.84|5716.84|5717.49|5717.49|5717.49|5717.49|5716.84|5716.84|0
1640169990000|2021-12-22 10:46:30|5716.84|5716.84|5716.52|5716.52|5716.84|5716.84|5716.52|5716.52|0
1640170080000|2021-12-22 10:48:00|5716.84|5716.84|5716.84|5716.84|5716.84|5716.84|5716.84|5716.84|0
1640170200000|2021-12-22 10:50:00|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|5717.49|0
1640170210000|2021-12-22 10:50:10|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|5719.27|0
1640170510000|2021-12-22 10:55:10|5719.92|5719.92|5719.92|5719.92|5719.92|5719.92|5719.92|5719.92|0
1640170530000|2021-12-22 10:55:30|5721.69|5721.69|5721.69|5721.69|5721.69|5721.69|5721.69|5721.69|0
1640170700000|2021-12-22 10:58:20|5723.47|5723.47|5725.25|5725.25|5725.25|5725.25|5723.47|5723.47|0
1640170730000|2021-12-22 10:58:50|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|5727.03|0
1640170810000|2021-12-22 11:00:10|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|5725.25|0
1640171180000|2021-12-22 11:06:20|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|0
1640171200000|2021-12-22 11:06:40|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|5724.6|0
1640171380000|2021-12-22 11:09:40|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|5724.28|0
1640171430000|2021-12-22 11:10:30|5726.06|5726.06|5726.06|5726.06|5726.06|5726.06|5726.06|5726.06|0
1640171450000|2021-12-22 11:10:50|5729.62|5729.62|5729.94|5729.94|5729.94|5729.94|5729.62|5729.62|0
1640171650000|2021-12-22 11:14:10|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|5728.16|0
1640171740000|2021-12-22 11:15:40|5729.94|5729.94|5729.94|5729.94|5729.94|5729.94|5729.94|5729.94|0
1640171940000|2021-12-22 11:19:00|5733.5|5733.5|5729.94|5729.94|5733.5|5733.5|5729.94|5729.94|0
1640171950000|2021-12-22 11:19:10|5735.28|5735.28|5735.28|5735.28|5735.28|5735.28|5735.28|5735.28|0
1640171960000|2021-12-22 11:19:20|5733.5|5733.5|5733.5|5733.5|5733.5|5733.5|5733.5|5733.5|0
1640172000000|2021-12-22 11:20:00|5731.72|5731.72|5731.72|5731.72|5731.72|5731.72|5731.72|5731.72|0
1640172010000|2021-12-22 11:20:10|5729.94|5729.94|5729.94|5729.94|5729.94|5729.94|5729.94|5729.94|0
1640172020000|2021-12-22 11:20:20|5733.5|5733.5|5733.5|5733.5|5733.5|5733.5|5733.5|5733.5|0
1640172060000|2021-12-22 11:21:00|5731.72|5731.72|5731.72|5731.72|5731.72|5731.72|5731.72|5731.72|0
1640172180000|2021-12-22 11:23:00|5735.28|5735.28|5735.28|5735.28|5735.28|5735.28|5735.28|5735.28|0
1640172230000|2021-12-22 11:23:50|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|0
1640172240000|2021-12-22 11:24:00|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|0
1640172250000|2021-12-22 11:24:10|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|0
1640172290000|2021-12-22 11:24:50|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|5738.83|0
1640172310000|2021-12-22 11:25:10|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|5737.06|0
1640172380000|2021-12-22 11:26:20|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|0
1640172400000|2021-12-22 11:26:40|5742.39|5742.39|5742.39|5742.39|5742.39|5742.39|5742.39|5742.39|0
1640172430000|2021-12-22 11:27:10|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|5740.61|0
1640172580000|2021-12-22 11:29:40|5742.39|5742.39|5744.17|5744.17|5744.17|5744.17|5742.39|5742.39|0
1640172620000|2021-12-22 11:30:20|5742.39|5742.39|5742.39|5742.39|5742.39|5742.39|5742.39|5742.39|0
1640172740000|2021-12-22 11:32:20|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|0
1640172750000|2021-12-22 11:32:30|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|0
1640172800000|2021-12-22 11:33:20|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|5744.17|0
1640172890000|2021-12-22 11:34:50|5747.73|5747.73|5749.51|5749.51|5749.51|5749.51|5747.73|5747.73|0
1640172900000|2021-12-22 11:35:00|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|5745.95|0
1640172940000|2021-12-22 11:35:40|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|0
1640172980000|2021-12-22 11:36:20|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|0
1640172990000|2021-12-22 11:36:30|5748.38|5748.38|5748.7|5748.7|5748.7|5748.7|5748.38|5748.38|0
1640173000000|2021-12-22 11:36:40|5750.48|5750.48|5749.83|5749.83|5750.48|5750.48|5749.83|5749.83|0
1640173010000|2021-12-22 11:36:50|5750.15|5750.15|5749.51|5749.51|5750.15|5750.15|5749.51|5749.51|0
1640173020000|2021-12-22 11:37:00|5749.83|5749.83|5751.61|5751.61|5751.61|5751.61|5749.83|5749.83|0
1640173040000|2021-12-22 11:37:20|5749.83|5749.83|5749.83|5749.83|5749.83|5749.83|5749.83|5749.83|0
1640173050000|2021-12-22 11:37:30|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|0
1640173060000|2021-12-22 11:37:40|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|0
1640173170000|2021-12-22 11:39:30|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|5751.61|0
1640173400000|2021-12-22 11:43:20|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|5748.05|0
1640173410000|2021-12-22 11:43:30|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|5744.49|0
1640173450000|2021-12-22 11:44:10|5745.14|5745.14|5745.47|5745.47|5745.47|5745.47|5744.82|5744.82|0
1640173470000|2021-12-22 11:44:30|5743.69|5743.69|5743.36|5743.36|5744.66|5744.66|5743.36|5743.36|0
1640173480000|2021-12-22 11:44:40|5746.92|5746.92|5745.14|5745.14|5746.92|5746.92|5745.14|5745.14|0
1640173490000|2021-12-22 11:44:50|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|5750.48|0
1640173500000|2021-12-22 11:45:00|5751.13|5751.13|5750.8|5750.8|5751.13|5751.13|5750.8|5750.8|0
1640173520000|2021-12-22 11:45:20|5751.13|5751.13|5753.55|5753.55|5753.55|5753.55|5751.13|5751.13|0
1640173530000|2021-12-22 11:45:30|5749.99|5749.99|5749.99|5749.99|5749.99|5749.99|5749.99|5749.99|0
1640173700000|2021-12-22 11:48:20|5750.32|5750.32|5750.32|5750.32|5750.32|5750.32|5750.32|5750.32|0
1640173760000|2021-12-22 11:49:20|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|0
1640173780000|2021-12-22 11:49:40|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|0
1640173800000|2021-12-22 11:50:00|5757.43|5757.43|5757.43|5757.43|5757.43|5757.43|5757.43|5757.43|0
1640173810000|2021-12-22 11:50:10|5755.65|5755.65|5757.43|5757.43|5757.43|5757.43|5755.65|5755.65|0
1640173840000|2021-12-22 11:50:40|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|5755.65|0
1640173950000|2021-12-22 11:52:30|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|5756.3|0
1640174030000|2021-12-22 11:53:50|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|0
1640174130000|2021-12-22 11:55:30|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|0
1640174140000|2021-12-22 11:55:40|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|0
1640174150000|2021-12-22 11:55:50|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|5758.08|0
1640174210000|2021-12-22 11:56:50|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|0
1640174250000|2021-12-22 11:57:30|5758.4|5758.4|5757.43|5757.43|5758.4|5758.4|5757.43|5757.43|0
1640174330000|2021-12-22 11:58:50|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|0
1640174380000|2021-12-22 11:59:40|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|5761.31|0
1640174390000|2021-12-22 11:59:50|5760.99|5760.99|5757.43|5757.43|5760.99|5760.99|5757.43|5757.43|0
1640174520000|2021-12-22 12:02:00|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|5756.46|0
1640174530000|2021-12-22 12:02:10|5756.14|5756.14|5756.14|5756.14|5756.14|5756.14|5756.14|5756.14|0
1640174570000|2021-12-22 12:02:50|5759.7|5759.7|5759.7|5759.7|5759.7|5759.7|5759.7|5759.7|0
1640174640000|2021-12-22 12:04:00|5756.14|5756.14|5756.14|5756.14|5756.14|5756.14|5756.14|5756.14|0
1640174760000|2021-12-22 12:06:00|5757.92|5757.92|5759.54|5759.54|5759.54|5759.54|5757.92|5757.92|0
1640174830000|2021-12-22 12:07:10|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|5757.76|0
1640174950000|2021-12-22 12:09:10|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1640175070000|2021-12-22 12:11:10|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1640175200000|2021-12-22 12:13:20|5752.42|5752.42|5755.98|5755.98|5755.98|5755.98|5752.42|5752.42|0
1640175240000|2021-12-22 12:14:00|5759.54|5759.54|5761.64|5761.64|5761.64|5761.64|5759.54|5759.54|0
1640175260000|2021-12-22 12:14:20|5761.96|5761.96|5758.4|5758.4|5761.96|5761.96|5758.4|5758.4|0
1640175280000|2021-12-22 12:14:40|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1640175300000|2021-12-22 12:15:00|5760.02|5760.02|5761.96|5761.96|5761.96|5761.96|5760.02|5760.02|0
1640175310000|2021-12-22 12:15:10|5762.61|5762.61|5762.94|5762.94|5762.94|5762.94|5762.61|5762.61|0
1640175320000|2021-12-22 12:15:20|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1640175410000|2021-12-22 12:16:50|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|5764.88|0
1640175450000|2021-12-22 12:17:30|5763.1|5763.1|5763.1|5763.1|5763.1|5763.1|5763.1|5763.1|0
1640175460000|2021-12-22 12:17:40|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|0
1640175520000|2021-12-22 12:18:40|5761.64|5761.64|5761.97|5761.97|5761.97|5761.97|5761.64|5761.64|0
1640175610000|2021-12-22 12:20:10|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|0
1640175620000|2021-12-22 12:20:20|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|0
1640175660000|2021-12-22 12:21:00|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1640175760000|2021-12-22 12:22:40|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1640175940000|2021-12-22 12:25:40|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1640175950000|2021-12-22 12:25:50|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1640176130000|2021-12-22 12:28:50|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1640176170000|2021-12-22 12:29:30|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1640176190000|2021-12-22 12:29:50|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|5762.94|0
1640176200000|2021-12-22 12:30:00|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1640176210000|2021-12-22 12:30:10|5760.83|5760.83|5760.19|5760.19|5760.83|5760.83|5760.19|5760.19|0
1640176280000|2021-12-22 12:31:20|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|5759.86|0
1640176410000|2021-12-22 12:33:30|5759.54|5759.54|5758.89|5758.89|5759.54|5759.54|5758.57|5758.57|0
1640176420000|2021-12-22 12:33:40|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|0
1640176490000|2021-12-22 12:34:50|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1640176570000|2021-12-22 12:36:10|5760.67|5760.67|5758.24|5758.24|5760.67|5760.67|5758.24|5758.24|0
1640176580000|2021-12-22 12:36:20|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|0
1640176610000|2021-12-22 12:36:50|5759.7|5759.7|5760.02|5760.02|5760.02|5760.02|5759.7|5759.7|0
1640176620000|2021-12-22 12:37:00|5759.7|5759.7|5759.7|5759.7|5759.7|5759.7|5759.7|5759.7|0
1640176650000|2021-12-22 12:37:30|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1640176660000|2021-12-22 12:37:40|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|5759.05|0
1640176670000|2021-12-22 12:37:50|5759.38|5759.38|5759.38|5759.38|5759.7|5759.7|5759.38|5759.38|0
1640176680000|2021-12-22 12:38:00|5759.7|5759.7|5760.35|5760.35|5760.35|5760.35|5759.7|5759.7|0
1640176690000|2021-12-22 12:38:10|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|0
1640176700000|2021-12-22 12:38:20|5758.24|5758.24|5758.89|5758.89|5758.89|5758.89|5758.24|5758.24|0
1640176710000|2021-12-22 12:38:30|5758.24|5758.24|5758.89|5758.89|5758.89|5758.89|5758.24|5758.24|0
1640176720000|2021-12-22 12:38:40|5759.54|5759.54|5758.89|5758.89|5759.86|5759.86|5758.89|5758.89|0
1640176730000|2021-12-22 12:38:50|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|0
1640176740000|2021-12-22 12:39:00|5758.24|5758.24|5758.89|5758.89|5758.89|5758.89|5757.92|5757.92|0
1640176750000|2021-12-22 12:39:10|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|5757.92|0
1640176760000|2021-12-22 12:39:20|5758.57|5758.57|5757.92|5757.92|5758.57|5758.57|5757.92|5757.92|0
1640176780000|2021-12-22 12:39:40|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1640176800000|2021-12-22 12:40:00|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|0
1640176810000|2021-12-22 12:40:10|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|5761.32|0
1640176820000|2021-12-22 12:40:20|5760.67|5760.67|5758.89|5758.89|5760.67|5760.67|5758.89|5758.89|0
1640176890000|2021-12-22 12:41:30|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|0
1640176930000|2021-12-22 12:42:10|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|0
1640176940000|2021-12-22 12:42:20|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1640177040000|2021-12-22 12:44:00|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|0
1640177100000|2021-12-22 12:45:00|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1640177120000|2021-12-22 12:45:20|5762.45|5762.45|5762.45|5762.45|5762.45|5762.45|5762.45|5762.45|0
1640177130000|2021-12-22 12:45:30|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|5758.89|0
1640177140000|2021-12-22 12:45:40|5757.11|5757.11|5758.89|5758.89|5760.67|5760.67|5757.11|5757.11|0
1640177190000|2021-12-22 12:46:30|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|0
1640177230000|2021-12-22 12:47:10|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|5760.67|0
1640177250000|2021-12-22 12:47:30|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|5757.11|0
1640177330000|2021-12-22 12:48:50|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1640177380000|2021-12-22 12:49:40|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|5759.21|0
1640177390000|2021-12-22 12:49:50|5760.99|5760.99|5759.21|5759.21|5760.99|5760.99|5759.21|5759.21|0
1640177440000|2021-12-22 12:50:40|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1640177480000|2021-12-22 12:51:20|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|0
1640177600000|2021-12-22 12:53:20|5759.7|5759.7|5759.7|5759.7|5759.7|5759.7|5759.7|5759.7|0
1640177640000|2021-12-22 12:54:00|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|0
1640177690000|2021-12-22 12:54:50|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|5758.57|0
1640177830000|2021-12-22 12:57:10|5762.13|5762.13|5762.13|5762.13|5762.13|5762.13|5762.13|5762.13|0
1640177860000|2021-12-22 12:57:40|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|0
1640177870000|2021-12-22 12:57:50|5762.13|5762.13|5762.13|5762.13|5762.13|5762.13|5762.13|5762.13|0
1640177960000|2021-12-22 12:59:20|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|0
1640177970000|2021-12-22 12:59:30|5765.69|5765.69|5765.69|5765.69|5765.69|5765.69|5765.69|5765.69|0
1640177990000|2021-12-22 12:59:50|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|5763.91|0
1640178050000|2021-12-22 13:00:50|5763.58|5763.58|5765.36|5765.36|5765.36|5765.36|5763.58|5763.58|0
1640178110000|2021-12-22 13:01:50|5763.58|5763.58|5763.58|5763.58|5763.58|5763.58|5763.58|5763.58|0
1640178140000|2021-12-22 13:02:20|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|0
1640178300000|2021-12-22 13:05:00|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|0
1640178450000|2021-12-22 13:07:30|5766.82|5766.82|5766.17|5766.17|5766.82|5766.82|5766.17|5766.17|0
1640178530000|2021-12-22 13:08:50|5767.95|5767.95|5767.95|5767.95|5767.95|5767.95|5767.95|5767.95|0
1640178540000|2021-12-22 13:09:00|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|5766.17|0
1640178610000|2021-12-22 13:10:10|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|5762.61|0
1640178630000|2021-12-22 13:10:30|5761.96|5761.96|5761.96|5761.96|5761.96|5761.96|5761.96|5761.96|0
1640178640000|2021-12-22 13:10:40|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|5761.64|0
1640178660000|2021-12-22 13:11:00|5756.3|5756.3|5754.2|5754.2|5756.3|5756.3|5754.2|5754.2|0
1640178670000|2021-12-22 13:11:10|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|0
1640178700000|2021-12-22 13:11:40|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|0
1640178720000|2021-12-22 13:12:00|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|0
1640178730000|2021-12-22 13:12:10|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1640178750000|2021-12-22 13:12:30|5746.76|5746.76|5748.54|5748.54|5748.54|5748.54|5746.76|5746.76|0
1640178760000|2021-12-22 13:12:40|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|0
1640178780000|2021-12-22 13:13:00|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|0
1640178960000|2021-12-22 13:16:00|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|5749.67|0
1640178970000|2021-12-22 13:16:10|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|5751.45|0
1640178990000|2021-12-22 13:16:30|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1640179020000|2021-12-22 13:17:00|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|0
1640179280000|2021-12-22 13:21:20|5749.67|5749.67|5750.64|5750.64|5750.64|5750.64|5749.67|5749.67|0
1640179320000|2021-12-22 13:22:00|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1640179350000|2021-12-22 13:22:30|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1640179550000|2021-12-22 13:25:50|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1640179620000|2021-12-22 13:27:00|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1640179770000|2021-12-22 13:29:30|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|5754.53|0
1640179790000|2021-12-22 13:29:50|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|0
1640179850000|2021-12-22 13:30:50|5756.3|5756.3|5755.66|5755.66|5756.3|5756.3|5755.66|5755.66|0
1640179860000|2021-12-22 13:31:00|5757.44|5757.44|5755.66|5755.66|5757.44|5757.44|5755.66|5755.66|0
1640179870000|2021-12-22 13:31:10|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1640179890000|2021-12-22 13:31:30|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|0
1640179960000|2021-12-22 13:32:40|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1640179990000|2021-12-22 13:33:10|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|0
1640180050000|2021-12-22 13:34:10|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|5755.66|0
1640180100000|2021-12-22 13:35:00|5756.3|5756.3|5754.2|5754.2|5756.3|5756.3|5754.2|5754.2|0
1640180280000|2021-12-22 13:38:00|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|0
1640180300000|2021-12-22 13:38:20|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1640180370000|2021-12-22 13:39:30|5752.75|5752.75|5748.87|5748.87|5752.75|5752.75|5748.87|5748.87|0
1640180380000|2021-12-22 13:39:40|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|5748.54|0
1640180470000|2021-12-22 13:41:10|5743.21|5743.21|5741.43|5741.43|5743.21|5743.21|5741.43|5741.43|0
1640180570000|2021-12-22 13:42:50|5741.75|5741.75|5741.75|5741.75|5741.75|5741.75|5741.75|5741.75|0
1640180610000|2021-12-22 13:43:30|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|0
1640180670000|2021-12-22 13:44:30|5742.88|5742.88|5742.56|5742.56|5742.88|5742.88|5742.56|5742.56|0
1640180680000|2021-12-22 13:44:40|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|5743.21|0
1640180740000|2021-12-22 13:45:40|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1640180800000|2021-12-22 13:46:40|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|0
1640180880000|2021-12-22 13:48:00|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|5747.09|0
1640180970000|2021-12-22 13:49:30|5748.87|5748.87|5748.87|5748.87|5748.87|5748.87|5748.87|5748.87|0
1640181020000|2021-12-22 13:50:20|5750.64|5750.64|5748.87|5748.87|5750.64|5750.64|5748.87|5748.87|0
1640181110000|2021-12-22 13:51:50|5748.54|5748.54|5748.87|5748.87|5748.87|5748.87|5748.54|5748.54|0
1640181150000|2021-12-22 13:52:30|5750.64|5750.64|5752.42|5752.42|5752.42|5752.42|5750.64|5750.64|0
1640181160000|2021-12-22 13:52:40|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|0
1640181210000|2021-12-22 13:53:30|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1640181240000|2021-12-22 13:54:00|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|0
1640181260000|2021-12-22 13:54:20|5752.1|5752.1|5746.76|5746.76|5752.1|5752.1|5746.76|5746.76|0
1640181470000|2021-12-22 13:57:50|5746.44|5746.44|5746.12|5746.12|5746.44|5746.44|5746.12|5746.12|0
1640181550000|2021-12-22 13:59:10|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|0
1640181660000|2021-12-22 14:01:00|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1640181710000|2021-12-22 14:01:50|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|5745.79|0
1640181730000|2021-12-22 14:02:10|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5741.59|5741.59|0
1640181760000|2021-12-22 14:02:40|5743.85|5743.85|5747.41|5747.41|5747.41|5747.41|5743.85|5743.85|0
1640181890000|2021-12-22 14:04:50|5746.76|5746.76|5746.76|5746.76|5746.76|5746.76|5746.76|5746.76|0
1640181900000|2021-12-22 14:05:00|5746.44|5746.44|5746.44|5746.44|5747.09|5747.09|5746.44|5746.44|0
1640181950000|2021-12-22 14:05:50|5746.76|5746.76|5747.09|5747.09|5747.09|5747.09|5746.76|5746.76|0
1640182000000|2021-12-22 14:06:40|5748.87|5748.87|5748.87|5748.87|5748.87|5748.87|5748.87|5748.87|0
1640182200000|2021-12-22 14:10:00|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|0
1640182360000|2021-12-22 14:12:40|5752.42|5752.42|5750.64|5750.64|5752.42|5752.42|5750.64|5750.64|0
1640182420000|2021-12-22 14:13:40|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1640182600000|2021-12-22 14:16:40|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|0
1640182640000|2021-12-22 14:17:20|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|5752.75|0
1640182650000|2021-12-22 14:17:30|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|0
1640182680000|2021-12-22 14:18:00|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|0
1640182760000|2021-12-22 14:19:20|5748.87|5748.87|5749.19|5749.19|5749.19|5749.19|5748.87|5748.87|0
1640182770000|2021-12-22 14:19:30|5748.54|5748.54|5748.87|5748.87|5748.87|5748.87|5748.54|5748.54|0
1640182790000|2021-12-22 14:19:50|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|0
1640182820000|2021-12-22 14:20:20|5748.87|5748.87|5748.87|5748.87|5748.87|5748.87|5748.87|5748.87|0
1640182960000|2021-12-22 14:22:40|5747.09|5747.09|5748.87|5748.87|5748.87|5748.87|5747.09|5747.09|0
1640183050000|2021-12-22 14:24:10|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|5749.51|0
1640183160000|2021-12-22 14:26:00|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|0
1640183240000|2021-12-22 14:27:20|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|0
1640183260000|2021-12-22 14:27:40|5748.38|5748.38|5748.71|5748.71|5748.71|5748.71|5748.38|5748.38|0
1640183280000|2021-12-22 14:28:00|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|0
1640183340000|2021-12-22 14:29:00|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|5745.15|0
1640183390000|2021-12-22 14:29:50|5743.37|5743.37|5729.14|5729.14|5745.15|5745.15|5729.14|5729.14|0
1640183400000|2021-12-22 14:30:00|5730.92|5730.92|5735.93|5735.93|5735.93|5735.93|5728.49|5728.49|0
1640183410000|2021-12-22 14:30:10|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1640183420000|2021-12-22 14:30:20|5734.15|5734.15|5734.15|5734.15|5734.15|5734.15|5734.15|5734.15|0
1640183430000|2021-12-22 14:30:30|5735.93|5735.93|5732.37|5732.37|5735.93|5735.93|5732.37|5732.37|0
1640183470000|2021-12-22 14:31:10|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1640183480000|2021-12-22 14:31:20|5735.93|5735.93|5734.15|5734.15|5735.93|5735.93|5734.15|5734.15|0
1640183500000|2021-12-22 14:31:40|5728.82|5728.82|5727.04|5727.04|5728.82|5728.82|5727.04|5727.04|0
1640183540000|2021-12-22 14:32:20|5725.26|5725.26|5723.16|5723.16|5727.04|5727.04|5722.83|5722.83|0
1640183570000|2021-12-22 14:32:50|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|0
1640183580000|2021-12-22 14:33:00|5726.07|5726.07|5728.17|5728.17|5728.17|5728.17|5726.07|5726.07|0
1640183610000|2021-12-22 14:33:30|5729.95|5729.95|5733.51|5733.51|5733.51|5733.51|5729.95|5729.95|0
1640183660000|2021-12-22 14:34:20|5729.95|5729.95|5728.17|5728.17|5729.95|5729.95|5726.39|5726.39|0
1640183700000|2021-12-22 14:35:00|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1640183750000|2021-12-22 14:35:50|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|0
1640183780000|2021-12-22 14:36:20|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1640183800000|2021-12-22 14:36:40|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|0
1640183830000|2021-12-22 14:37:10|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|5721.05|0
1640183850000|2021-12-22 14:37:30|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|0
1640183890000|2021-12-22 14:38:10|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|0
1640183920000|2021-12-22 14:38:40|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1640183960000|2021-12-22 14:39:20|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1640184060000|2021-12-22 14:41:00|5721.05|5721.05|5724.61|5724.61|5724.61|5724.61|5721.05|5721.05|0
1640184080000|2021-12-22 14:41:20|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|0
1640184150000|2021-12-22 14:42:30|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1640184170000|2021-12-22 14:42:50|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1640184210000|2021-12-22 14:43:30|5726.71|5726.71|5731.89|5731.89|5731.89|5731.89|5726.71|5726.71|0
1640184250000|2021-12-22 14:44:10|5730.11|5730.11|5730.11|5730.11|5730.11|5730.11|5728.33|5728.33|0
1640184280000|2021-12-22 14:44:40|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1640184320000|2021-12-22 14:45:20|5727.36|5727.36|5727.36|5727.36|5730.92|5730.92|5727.36|5727.36|0
1640184360000|2021-12-22 14:46:00|5725.58|5725.58|5723.8|5723.8|5725.58|5725.58|5723.8|5723.8|0
1640184430000|2021-12-22 14:47:10|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|5725.58|0
1640184510000|2021-12-22 14:48:30|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|5723.8|0
1640184530000|2021-12-22 14:48:50|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1640184540000|2021-12-22 14:49:00|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|0
1640184560000|2021-12-22 14:49:20|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|0
1640184640000|2021-12-22 14:50:40|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|5719.44|0
1640184700000|2021-12-22 14:51:40|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|5717.66|0
1640184710000|2021-12-22 14:51:50|5715.88|5715.88|5715.88|5715.88|5715.88|5715.88|5715.88|5715.88|0
1640184720000|2021-12-22 14:52:00|5716.2|5716.2|5718.63|5718.63|5718.63|5718.63|5716.2|5716.2|0
1640184730000|2021-12-22 14:52:10|5720.41|5720.41|5720.41|5720.41|5722.19|5722.19|5720.41|5720.41|0
1640184760000|2021-12-22 14:52:40|5721.06|5721.06|5721.38|5721.38|5724.94|5724.94|5721.06|5721.06|0
1640184820000|2021-12-22 14:53:40|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|0
1640184840000|2021-12-22 14:54:00|5722.84|5722.84|5721.06|5721.06|5722.84|5722.84|5721.06|5721.06|0
1640184850000|2021-12-22 14:54:10|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|5719.28|0
1640184860000|2021-12-22 14:54:20|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|5721.06|0
1640184880000|2021-12-22 14:54:40|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|5722.84|0
1640184980000|2021-12-22 14:56:20|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1640184990000|2021-12-22 14:56:30|5725.59|5725.59|5725.59|5725.59|5725.59|5725.59|5725.59|5725.59|0
1640185050000|2021-12-22 14:57:30|5723.81|5723.81|5723.81|5723.81|5723.81|5723.81|5723.81|5723.81|0
1640185080000|2021-12-22 14:58:00|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|5727.36|0
1640185150000|2021-12-22 14:59:10|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|5728.34|0
1640185160000|2021-12-22 14:59:20|5727.69|5727.69|5726.72|5726.72|5727.69|5727.69|5726.72|5726.72|0
1640185180000|2021-12-22 14:59:40|5728.5|5728.5|5730.27|5730.27|5730.27|5730.27|5728.5|5728.5|0
1640185190000|2021-12-22 14:59:50|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1640185230000|2021-12-22 15:00:30|5730.27|5730.27|5730.27|5730.27|5730.27|5730.27|5730.27|5730.27|0
1640185250000|2021-12-22 15:00:50|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|0
1640185320000|2021-12-22 15:02:00|5730.27|5730.27|5730.27|5730.27|5732.7|5732.7|5730.27|5730.27|0
1640185380000|2021-12-22 15:03:00|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|5732.05|0
1640185490000|2021-12-22 15:04:50|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|0
1640185540000|2021-12-22 15:05:40|5729.63|5729.63|5729.63|5729.63|5729.63|5729.63|5729.63|5729.63|0
1640185650000|2021-12-22 15:07:30|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|0
1640185680000|2021-12-22 15:08:00|5729.63|5729.63|5729.63|5729.63|5729.63|5729.63|5729.63|5729.63|0
1640185690000|2021-12-22 15:08:10|5727.85|5727.85|5727.85|5727.85|5727.85|5727.85|5727.85|5727.85|0
1640185720000|2021-12-22 15:08:40|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|0
1640185800000|2021-12-22 15:10:00|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1640185820000|2021-12-22 15:10:20|5733.51|5733.51|5731.73|5731.73|5733.51|5733.51|5731.73|5731.73|0
1640186020000|2021-12-22 15:13:40|5735.29|5735.29|5734.48|5734.48|5735.29|5735.29|5733.51|5733.51|0
1640186030000|2021-12-22 15:13:50|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|5733.51|0
1640186040000|2021-12-22 15:14:00|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1640186050000|2021-12-22 15:14:10|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1640186120000|2021-12-22 15:15:20|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|0
1640186220000|2021-12-22 15:17:00|5734.16|5734.16|5735.93|5735.93|5735.93|5735.93|5734.16|5734.16|0
1640186230000|2021-12-22 15:17:10|5737.71|5737.71|5736.91|5736.91|5737.71|5737.71|5735.93|5735.93|0
1640186250000|2021-12-22 15:17:30|5737.23|5737.23|5739.01|5739.01|5740.79|5740.79|5737.23|5737.23|0
1640186260000|2021-12-22 15:17:40|5738.68|5738.68|5738.36|5738.36|5738.68|5738.68|5738.36|5738.36|0
1640186290000|2021-12-22 15:18:10|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|5736.58|0
1640186460000|2021-12-22 15:21:00|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1640186500000|2021-12-22 15:21:40|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1640186550000|2021-12-22 15:22:30|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|5731.25|0
1640186610000|2021-12-22 15:23:30|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1640186660000|2021-12-22 15:24:20|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1640186670000|2021-12-22 15:24:30|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|5729.47|0
1640186700000|2021-12-22 15:25:00|5730.44|5730.44|5730.44|5730.44|5730.44|5730.44|5730.44|5730.44|0
1640186710000|2021-12-22 15:25:10|5732.38|5732.38|5734.16|5734.16|5734.16|5734.16|5732.38|5732.38|0
1640186730000|2021-12-22 15:25:30|5733.84|5733.84|5733.51|5733.51|5733.84|5733.84|5733.51|5733.51|0
1640186780000|2021-12-22 15:26:20|5735.29|5735.29|5736.59|5736.59|5736.59|5736.59|5735.29|5735.29|0
1640186810000|2021-12-22 15:26:50|5736.26|5736.26|5737.72|5737.72|5737.72|5737.72|5735.94|5735.94|0
1640186980000|2021-12-22 15:29:40|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|5737.07|0
1640186990000|2021-12-22 15:29:50|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1640187020000|2021-12-22 15:30:20|5734.97|5734.97|5734.97|5734.97|5734.97|5734.97|5734.97|5734.97|0
1640187030000|2021-12-22 15:30:30|5734.64|5734.64|5734.64|5734.64|5734.64|5734.64|5734.64|5734.64|0
1640187050000|2021-12-22 15:30:50|5732.86|5732.86|5732.86|5732.86|5732.86|5732.86|5732.86|5732.86|0
1640187060000|2021-12-22 15:31:00|5733.51|5733.51|5733.19|5733.19|5733.51|5733.51|5733.19|5733.19|0
1640187210000|2021-12-22 15:33:30|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|5736.75|0
1640187480000|2021-12-22 15:38:00|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1640187750000|2021-12-22 15:42:30|5736.59|5736.59|5736.59|5736.59|5738.36|5738.36|5736.59|5736.59|0
1640187850000|2021-12-22 15:44:10|5738.36|5738.36|5740.14|5740.14|5740.14|5740.14|5738.36|5738.36|0
1640187860000|2021-12-22 15:44:20|5741.92|5741.92|5746.29|5746.29|5746.61|5746.61|5741.27|5741.27|0
1640187870000|2021-12-22 15:44:30|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|0
1640187880000|2021-12-22 15:44:40|5745.96|5745.96|5744.18|5744.18|5745.96|5745.96|5744.18|5744.18|0
1640187890000|2021-12-22 15:44:50|5743.86|5743.86|5743.86|5743.86|5743.86|5743.86|5743.86|5743.86|0
1640187900000|2021-12-22 15:45:00|5743.54|5743.54|5742.89|5742.89|5743.54|5743.54|5742.89|5742.89|0
1640187910000|2021-12-22 15:45:10|5741.59|5741.59|5739.17|5739.17|5741.59|5741.59|5739.17|5739.17|0
1640187920000|2021-12-22 15:45:20|5738.84|5738.84|5739.49|5739.49|5739.49|5739.49|5738.84|5738.84|0
1640187930000|2021-12-22 15:45:30|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1640187940000|2021-12-22 15:45:40|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1640188020000|2021-12-22 15:47:00|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|0
1640188040000|2021-12-22 15:47:20|5735.61|5735.61|5735.61|5735.61|5735.61|5735.61|5735.61|5735.61|0
1640188070000|2021-12-22 15:47:50|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|0
1640188080000|2021-12-22 15:48:00|5734.64|5734.64|5734.64|5734.64|5734.64|5734.64|5734.64|5734.64|0
1640188100000|2021-12-22 15:48:20|5733.99|5733.99|5731.89|5731.89|5733.99|5733.99|5731.89|5731.89|0
1640188110000|2021-12-22 15:48:30|5732.54|5732.54|5732.21|5732.21|5733.99|5733.99|5732.21|5732.21|0
1640188120000|2021-12-22 15:48:40|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|5733.99|0
1640188150000|2021-12-22 15:49:10|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1640188160000|2021-12-22 15:49:20|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|5732.54|0
1640188210000|2021-12-22 15:50:10|5732.21|5732.21|5731.89|5731.89|5732.21|5732.21|5731.89|5731.89|0
1640188230000|2021-12-22 15:50:30|5730.11|5730.11|5730.43|5730.43|5730.43|5730.43|5729.79|5729.79|0
1640188240000|2021-12-22 15:50:40|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1640188250000|2021-12-22 15:50:50|5727.68|5727.68|5727.68|5727.68|5727.68|5727.68|5727.68|5727.68|0
1640188260000|2021-12-22 15:51:00|5728.01|5728.01|5728.01|5728.01|5728.01|5728.01|5728.01|5728.01|0
1640188270000|2021-12-22 15:51:10|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|5729.79|0
1640188390000|2021-12-22 15:53:10|5731.57|5731.57|5732.54|5732.54|5732.54|5732.54|5731.57|5731.57|0
1640188400000|2021-12-22 15:53:20|5730.76|5730.76|5732.54|5732.54|5732.54|5732.54|5730.76|5730.76|0
1640188430000|2021-12-22 15:53:50|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|0
1640188440000|2021-12-22 15:54:00|5731.24|5731.24|5731.24|5731.24|5731.24|5731.24|5731.24|5731.24|0
1640188450000|2021-12-22 15:54:10|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|0
1640188460000|2021-12-22 15:54:20|5731.57|5731.57|5731.89|5731.89|5731.89|5731.89|5731.57|5731.57|0
1640188470000|2021-12-22 15:54:30|5731.57|5731.57|5731.57|5731.57|5731.57|5731.57|5731.57|5731.57|0
1640188480000|2021-12-22 15:54:40|5733.34|5733.34|5735.12|5735.12|5735.12|5735.12|5733.34|5733.34|0
1640188500000|2021-12-22 15:55:00|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1640188510000|2021-12-22 15:55:10|5735.77|5735.77|5732.21|5732.21|5735.77|5735.77|5732.21|5732.21|0
1640188520000|2021-12-22 15:55:20|5731.57|5731.57|5731.24|5731.24|5731.89|5731.89|5731.24|5731.24|0
1640188530000|2021-12-22 15:55:30|5731.57|5731.57|5731.24|5731.24|5731.57|5731.57|5731.24|5731.24|0
1640188550000|2021-12-22 15:55:50|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|5731.89|0
1640188560000|2021-12-22 15:56:00|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|5732.21|0
1640188580000|2021-12-22 15:56:20|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|5730.43|0
1640188630000|2021-12-22 15:57:10|5730.11|5730.11|5730.11|5730.11|5730.11|5730.11|5730.11|5730.11|0
1640188640000|2021-12-22 15:57:20|5731.89|5731.89|5731.89|5731.89|5733.67|5733.67|5731.89|5731.89|0
1640188700000|2021-12-22 15:58:20|5731.57|5731.57|5731.24|5731.24|5731.57|5731.57|5731.24|5731.24|0
1640188740000|2021-12-22 15:59:00|5730.92|5730.92|5731.24|5731.24|5731.24|5731.24|5729.46|5729.46|0
1640188750000|2021-12-22 15:59:10|5729.46|5729.46|5727.68|5727.68|5729.46|5729.46|5727.68|5727.68|0
1640188760000|2021-12-22 15:59:20|5727.04|5727.04|5728.82|5728.82|5728.82|5728.82|5727.04|5727.04|0
1640188790000|2021-12-22 15:59:50|5727.04|5727.04|5727.04|5727.04|5727.04|5727.04|5727.04|5727.04|0
1640188800000|2021-12-22 16:00:00|5727.36|5727.36|5726.39|5726.39|5727.36|5727.36|5726.39|5726.39|0
1640188810000|2021-12-22 16:00:10|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|0
1640188820000|2021-12-22 16:00:20|5728.82|5728.82|5728.82|5728.82|5728.82|5728.82|5728.82|5728.82|0
1640188840000|2021-12-22 16:00:40|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|0
1640188860000|2021-12-22 16:01:00|5727.85|5727.85|5727.85|5727.85|5727.85|5727.85|5727.52|5727.52|0
1640188890000|2021-12-22 16:01:30|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1640188910000|2021-12-22 16:01:50|5726.55|5726.55|5726.55|5726.55|5726.55|5726.55|5726.55|5726.55|0
1640188930000|2021-12-22 16:02:10|5726.23|5726.23|5727.2|5727.2|5727.2|5727.2|5726.23|5726.23|0
1640188940000|2021-12-22 16:02:20|5726.87|5726.87|5726.55|5726.55|5726.87|5726.87|5726.55|5726.55|0
1640188960000|2021-12-22 16:02:40|5726.87|5726.87|5726.87|5726.87|5726.87|5726.87|5726.87|5726.87|0
1640188970000|2021-12-22 16:02:50|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|5727.2|0
1640188980000|2021-12-22 16:03:00|5726.87|5726.87|5727.2|5727.2|5727.2|5727.2|5726.87|5726.87|0
1640188990000|2021-12-22 16:03:10|5726.87|5726.87|5725.1|5725.1|5726.87|5726.87|5725.1|5725.1|0
1640189000000|2021-12-22 16:03:20|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|5723.32|0
1640189020000|2021-12-22 16:03:40|5723.96|5723.96|5723.96|5723.96|5723.96|5723.96|5723.96|5723.96|0
1640189050000|2021-12-22 16:04:10|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1640189090000|2021-12-22 16:04:50|5722.83|5722.83|5720.73|5720.73|5722.83|5722.83|5720.73|5720.73|0
1640189120000|2021-12-22 16:05:20|5722.51|5722.51|5720.73|5720.73|5722.51|5722.51|5720.73|5720.73|0
1640189160000|2021-12-22 16:06:00|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|5722.51|0
1640189180000|2021-12-22 16:06:20|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|5720.73|0
1640189210000|2021-12-22 16:06:50|5722.51|5722.51|5721.05|5721.05|5722.51|5722.51|5720.73|5720.73|0
1640189220000|2021-12-22 16:07:00|5724.61|5724.61|5726.39|5726.39|5726.39|5726.39|5722.83|5722.83|0
1640189450000|2021-12-22 16:10:50|5722.83|5722.83|5724.61|5724.61|5724.61|5724.61|5722.83|5722.83|0
1640189560000|2021-12-22 16:12:40|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|5722.83|0
1640189620000|2021-12-22 16:13:40|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1640189720000|2021-12-22 16:15:20|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1640189760000|2021-12-22 16:16:00|5728.17|5728.17|5728.17|5728.17|5729.95|5729.95|5728.17|5728.17|0
1640189780000|2021-12-22 16:16:20|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1640189840000|2021-12-22 16:17:20|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|5726.07|0
1640189880000|2021-12-22 16:18:00|5724.29|5724.29|5724.29|5724.29|5724.29|5724.29|5724.29|5724.29|0
1640189890000|2021-12-22 16:18:10|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|5724.61|0
1640189940000|2021-12-22 16:19:00|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|5726.39|0
1640189990000|2021-12-22 16:19:50|5727.04|5727.04|5727.04|5727.04|5727.04|5727.04|5727.04|5727.04|0
1640190020000|2021-12-22 16:20:20|5728.82|5728.82|5728.82|5728.82|5728.82|5728.82|5727.04|5727.04|0
1640190030000|2021-12-22 16:20:30|5728.17|5728.17|5728.17|5728.17|5728.17|5728.17|5726.39|5726.39|0
1640190040000|2021-12-22 16:20:40|5727.85|5727.85|5727.85|5727.85|5727.85|5727.85|5727.85|5727.85|0
1640190050000|2021-12-22 16:20:50|5727.52|5727.52|5727.2|5727.2|5727.52|5727.52|5727.2|5727.2|0
1640190060000|2021-12-22 16:21:00|5727.52|5727.52|5725.1|5725.1|5727.52|5727.52|5725.1|5725.1|0
1640190070000|2021-12-22 16:21:10|5723.32|5723.32|5725.1|5725.1|5726.87|5726.87|5723.32|5723.32|0
1640190080000|2021-12-22 16:21:20|5723.32|5723.32|5726.87|5726.87|5726.87|5726.87|5723.32|5723.32|0
1640190090000|2021-12-22 16:21:30|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|5725.1|0
1640190130000|2021-12-22 16:22:10|5726.87|5726.87|5727.2|5727.2|5727.2|5727.2|5726.87|5726.87|0
1640190140000|2021-12-22 16:22:20|5725.42|5725.42|5725.42|5725.42|5725.42|5725.42|5725.42|5725.42|0
1640190200000|2021-12-22 16:23:20|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|5723.64|0
1640190220000|2021-12-22 16:23:40|5721.86|5721.86|5720.08|5720.08|5721.86|5721.86|5720.08|5720.08|0
1640190250000|2021-12-22 16:24:10|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|5719.76|0
1640190270000|2021-12-22 16:24:30|5723.32|5723.32|5721.54|5721.54|5723.32|5723.32|5721.54|5721.54|0
1640190320000|2021-12-22 16:25:20|5721.21|5721.21|5720.89|5720.89|5721.54|5721.54|5720.89|5720.89|0
1640190330000|2021-12-22 16:25:30|5722.67|5722.67|5722.67|5722.67|5722.67|5722.67|5722.67|5722.67|0
1640190340000|2021-12-22 16:25:40|5722.99|5722.99|5721.21|5721.21|5722.99|5722.99|5721.21|5721.21|0
1640190440000|2021-12-22 16:27:20|5721.54|5721.54|5721.54|5721.54|5721.54|5721.54|5721.54|5721.54|0
1640190450000|2021-12-22 16:27:30|5721.86|5721.86|5721.86|5721.86|5721.86|5721.86|5721.86|5721.86|0
1640190460000|2021-12-22 16:27:40|5720.08|5720.08|5718.3|5718.3|5720.08|5720.08|5718.3|5718.3|0
1640190470000|2021-12-22 16:27:50|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|5720.08|0
1640190500000|2021-12-22 16:28:20|5718.3|5718.3|5718.3|5718.3|5718.3|5718.3|5718.3|5718.3|0
1640190540000|2021-12-22 16:29:00|5721.54|5721.54|5717.98|5717.98|5721.54|5721.54|5717.98|5717.98|0
1640190560000|2021-12-22 16:29:20|5719.76|5719.76|5719.44|5719.44|5719.76|5719.76|5719.44|5719.44|0
1640190570000|2021-12-22 16:29:30|5721.21|5721.21|5722.67|5722.67|5722.99|5722.99|5721.21|5721.21|0
1640190580000|2021-12-22 16:29:40|5724.45|5724.45|5724.77|5724.77|5724.77|5724.77|5724.45|5724.45|0
1640190590000|2021-12-22 16:29:50|5726.55|5726.55|5726.55|5726.55|5726.55|5726.55|5726.55|5726.55|0
1640247300000|2021-12-23 08:15:00|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1640247330000|2021-12-23 08:15:30|5755.99|5755.99|5757.77|5757.77|5757.77|5757.77|5755.99|5755.99|0
1640247340000|2021-12-23 08:15:40|5760.36|5760.36|5760.03|5760.03|5760.36|5760.36|5760.03|5760.03|0
1640247360000|2021-12-23 08:16:00|5760.68|5760.68|5760.68|5760.68|5760.68|5760.68|5760.68|5760.68|0
1640247410000|2021-12-23 08:16:50|5758.9|5758.9|5758.9|5758.9|5758.9|5758.9|5758.9|5758.9|0
1640247420000|2021-12-23 08:17:00|5759.87|5759.87|5764.88|5764.88|5764.88|5764.88|5759.55|5759.55|0
1640247470000|2021-12-23 08:17:50|5763.11|5763.11|5759.55|5759.55|5763.11|5763.11|5759.55|5759.55|0
1640247560000|2021-12-23 08:19:20|5757.77|5757.77|5755.99|5755.99|5757.77|5757.77|5755.99|5755.99|0
1640247580000|2021-12-23 08:19:40|5754.37|5754.37|5753.4|5753.4|5754.37|5754.37|5753.4|5753.4|0
1640247600000|2021-12-23 08:20:00|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|5748.07|0
1640247650000|2021-12-23 08:20:50|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|0
1640247690000|2021-12-23 08:21:30|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1640247710000|2021-12-23 08:21:50|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|5752.76|0
1640247760000|2021-12-23 08:22:40|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|5750.98|0
1640247930000|2021-12-23 08:25:30|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|5754.54|0
1640247970000|2021-12-23 08:26:10|5756.31|5756.31|5756.31|5756.31|5756.31|5756.31|5756.31|5756.31|0
1640248030000|2021-12-23 08:27:10|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1640248080000|2021-12-23 08:28:00|5755.67|5755.67|5755.67|5755.67|5755.67|5755.67|5755.67|5755.67|0
1640248090000|2021-12-23 08:28:10|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|5756.64|0
1640248110000|2021-12-23 08:28:30|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|5757.29|0
1640248130000|2021-12-23 08:28:50|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|0
1640248140000|2021-12-23 08:29:00|5760.84|5760.84|5759.06|5759.06|5760.84|5760.84|5759.06|5759.06|0
1640248220000|2021-12-23 08:30:20|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|0
1640248260000|2021-12-23 08:31:00|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|0
1640248330000|2021-12-23 08:32:10|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|5760.84|0
1640248360000|2021-12-23 08:32:40|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|0
1640248370000|2021-12-23 08:32:50|5757.45|5757.45|5757.45|5757.45|5757.45|5757.45|5757.45|5757.45|0
1640248400000|2021-12-23 08:33:20|5755.67|5755.67|5752.11|5752.11|5755.67|5755.67|5752.11|5752.11|0
1640248420000|2021-12-23 08:33:40|5750.33|5750.33|5752.11|5752.11|5752.11|5752.11|5750.33|5750.33|0
1640248530000|2021-12-23 08:35:30|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|5749.2|0
1640248600000|2021-12-23 08:36:40|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|0
1640248640000|2021-12-23 08:37:20|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1640248660000|2021-12-23 08:37:40|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1640248720000|2021-12-23 08:38:40|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1640248740000|2021-12-23 08:39:00|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1640248750000|2021-12-23 08:39:10|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1640248760000|2021-12-23 08:39:20|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|0
1640248850000|2021-12-23 08:40:50|5743.05|5743.05|5741.27|5741.27|5743.05|5743.05|5741.27|5741.27|0
1640248860000|2021-12-23 08:41:00|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|5741.92|0
1640248890000|2021-12-23 08:41:30|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1640248920000|2021-12-23 08:42:00|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1640248970000|2021-12-23 08:42:50|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|5743.54|0
1640248980000|2021-12-23 08:43:00|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|0
1640249080000|2021-12-23 08:44:40|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1640249100000|2021-12-23 08:45:00|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1640249180000|2021-12-23 08:46:20|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|0
1640249210000|2021-12-23 08:46:50|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|0
1640249220000|2021-12-23 08:47:00|5750|5750|5750|5750|5750|5750|5750|5750|0
1640249230000|2021-12-23 08:47:10|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1640249240000|2021-12-23 08:47:20|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1640249290000|2021-12-23 08:48:10|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|0
1640249300000|2021-12-23 08:48:20|5750|5750|5750|5750|5750|5750|5750|5750|0
1640249400000|2021-12-23 08:50:00|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|0
1640249550000|2021-12-23 08:52:30|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|0
1640249560000|2021-12-23 08:52:40|5751.14|5751.14|5755.02|5755.02|5755.02|5755.02|5751.14|5751.14|0
1640249570000|2021-12-23 08:52:50|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|0
1640249870000|2021-12-23 08:57:50|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|0
1640249890000|2021-12-23 08:58:10|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1640249990000|2021-12-23 08:59:50|5755.18|5755.18|5756.8|5756.8|5756.8|5756.8|5755.18|5755.18|0
1640250000000|2021-12-23 09:00:00|5753.24|5753.24|5755.02|5755.02|5755.02|5755.02|5753.24|5753.24|0
1640250070000|2021-12-23 09:01:10|5753.4|5753.4|5754.05|5754.05|5754.05|5754.05|5753.4|5753.4|0
1640250090000|2021-12-23 09:01:30|5753.72|5753.72|5753.4|5753.4|5753.72|5753.72|5753.4|5753.4|0
1640250180000|2021-12-23 09:03:00|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1640250280000|2021-12-23 09:04:40|5756.15|5756.15|5754.37|5754.37|5756.15|5756.15|5754.37|5754.37|0
1640250300000|2021-12-23 09:05:00|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1640250730000|2021-12-23 09:12:10|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1640250740000|2021-12-23 09:12:20|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1640250760000|2021-12-23 09:12:40|5754.37|5754.37|5754.05|5754.05|5754.37|5754.37|5754.05|5754.05|0
1640250940000|2021-12-23 09:15:40|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1640251500000|2021-12-23 09:25:00|5754.05|5754.05|5755.82|5755.82|5755.82|5755.82|5754.05|5754.05|0
1640251640000|2021-12-23 09:27:20|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|0
1640251750000|2021-12-23 09:29:10|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|0
1640251760000|2021-12-23 09:29:20|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|0
1640251800000|2021-12-23 09:30:00|5752.75|5752.75|5752.43|5752.43|5752.75|5752.75|5752.43|5752.43|0
1640251890000|2021-12-23 09:31:30|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1640251980000|2021-12-23 09:33:00|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1640251990000|2021-12-23 09:33:10|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|0
1640252040000|2021-12-23 09:34:00|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1640252080000|2021-12-23 09:34:40|5754.69|5754.69|5755.02|5755.02|5755.02|5755.02|5754.69|5754.69|0
1640252090000|2021-12-23 09:34:50|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|5756.8|0
1640252380000|2021-12-23 09:39:40|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|0
1640252720000|2021-12-23 09:45:20|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|0
1640252790000|2021-12-23 09:46:30|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|0
1640253000000|2021-12-23 09:50:00|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|0
1640253210000|2021-12-23 09:53:30|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|5753.24|0
1640253280000|2021-12-23 09:54:40|5752.59|5752.59|5753.24|5753.24|5753.24|5753.24|5752.59|5752.59|0
1640253380000|2021-12-23 09:56:20|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|5755.02|0
1640253440000|2021-12-23 09:57:20|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|5754.37|0
1640253590000|2021-12-23 09:59:50|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|5754.05|0
1640253670000|2021-12-23 10:01:10|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1640253730000|2021-12-23 10:02:10|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|0
1640253760000|2021-12-23 10:02:40|5749.52|5749.52|5747.74|5747.74|5749.52|5749.52|5747.74|5747.74|0
1640254040000|2021-12-23 10:07:20|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|5745.96|0
1640254270000|2021-12-23 10:11:10|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|5744.18|0
1640254500000|2021-12-23 10:15:00|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|5743.53|0
1640254570000|2021-12-23 10:16:10|5745.31|5745.31|5746.28|5746.28|5746.28|5746.28|5745.31|5745.31|0
1640254710000|2021-12-23 10:18:30|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|0
1640254920000|2021-12-23 10:22:00|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1640255400000|2021-12-23 10:30:00|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|0
1640255530000|2021-12-23 10:32:10|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1640255660000|2021-12-23 10:34:20|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1640255920000|2021-12-23 10:38:40|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|5749.84|0
1640255950000|2021-12-23 10:39:10|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|5751.62|0
1640256190000|2021-12-23 10:43:10|5751.94|5751.94|5752.27|5752.27|5752.27|5752.27|5751.94|5751.94|0
1640256280000|2021-12-23 10:44:40|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|0
1640256360000|2021-12-23 10:46:00|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|0
1640256400000|2021-12-23 10:46:40|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|0
1640256440000|2021-12-23 10:47:20|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|0
1640256470000|2021-12-23 10:47:50|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1640256510000|2021-12-23 10:48:30|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|0
1640256740000|2021-12-23 10:52:20|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|5750.16|0
1640256810000|2021-12-23 10:53:30|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|5748.39|0
1640256950000|2021-12-23 10:55:50|5744.83|5744.83|5743.05|5743.05|5744.83|5744.83|5743.05|5743.05|0
1640256970000|2021-12-23 10:56:10|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|5744.83|0
1640257160000|2021-12-23 10:59:20|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|5743.05|0
1640257180000|2021-12-23 10:59:40|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1640257190000|2021-12-23 10:59:50|5742.08|5742.08|5741.11|5741.11|5742.08|5742.08|5741.11|5741.11|0
1640257500000|2021-12-23 11:05:00|5742.89|5742.89|5742.89|5742.89|5744.66|5744.66|5742.89|5742.89|0
1640257690000|2021-12-23 11:08:10|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1640257800000|2021-12-23 11:10:00|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|0
1640257810000|2021-12-23 11:10:10|5745.96|5745.96|5742.24|5742.24|5745.96|5745.96|5742.24|5742.24|0
1640257820000|2021-12-23 11:10:20|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|5742.89|0
1640258350000|2021-12-23 11:19:10|5739.33|5739.33|5737.55|5737.55|5739.33|5739.33|5737.55|5737.55|0
1640258400000|2021-12-23 11:20:00|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1640258440000|2021-12-23 11:20:40|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1640258560000|2021-12-23 11:22:40|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|5740.62|0
1640258690000|2021-12-23 11:24:50|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|5742.4|0
1640259100000|2021-12-23 11:31:40|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1640259110000|2021-12-23 11:31:50|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1640259350000|2021-12-23 11:35:50|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|0
1640259360000|2021-12-23 11:36:00|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|5743.37|0
1640259380000|2021-12-23 11:36:20|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1640259440000|2021-12-23 11:37:20|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|5745.48|0
1640259450000|2021-12-23 11:37:30|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|5743.7|0
1640259460000|2021-12-23 11:37:40|5741.92|5741.92|5740.14|5740.14|5741.92|5741.92|5740.14|5740.14|0
1640259770000|2021-12-23 11:42:50|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|0
1640259820000|2021-12-23 11:43:40|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1640259960000|2021-12-23 11:46:00|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|5741.27|0
1640259970000|2021-12-23 11:46:10|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|0
1640260030000|2021-12-23 11:47:10|5735.61|5735.61|5733.83|5733.83|5735.61|5735.61|5732.05|5732.05|0
1640260270000|2021-12-23 11:51:10|5734.8|5734.8|5733.51|5733.51|5734.8|5734.8|5733.51|5733.51|0
1640260320000|2021-12-23 11:52:00|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|5735.29|0
1640260430000|2021-12-23 11:53:50|5737.07|5737.07|5733.51|5733.51|5737.07|5737.07|5733.51|5733.51|0
1640260520000|2021-12-23 11:55:20|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1640260530000|2021-12-23 11:55:30|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1640260620000|2021-12-23 11:57:00|5730.27|5730.27|5730.27|5730.27|5730.27|5730.27|5730.27|5730.27|0
1640260760000|2021-12-23 11:59:20|5733.83|5733.83|5733.83|5733.83|5733.83|5733.83|5733.83|5733.83|0
1640260770000|2021-12-23 11:59:30|5735.61|5735.61|5737.39|5737.39|5737.39|5737.39|5735.61|5735.61|0
1640260820000|2021-12-23 12:00:20|5739.17|5739.17|5740.95|5740.95|5740.95|5740.95|5739.17|5739.17|0
1640260920000|2021-12-23 12:02:00|5739.17|5739.17|5739.82|5739.82|5739.82|5739.82|5739.17|5739.17|0
1640261090000|2021-12-23 12:04:50|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|5739.49|0
1640261230000|2021-12-23 12:07:10|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1640261350000|2021-12-23 12:09:10|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1640261380000|2021-12-23 12:09:40|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|0
1640261900000|2021-12-23 12:18:20|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1640262240000|2021-12-23 12:24:00|5736.26|5736.26|5736.26|5736.26|5736.26|5736.26|5736.26|5736.26|0
1640262430000|2021-12-23 12:27:10|5738.04|5738.04|5738.04|5738.04|5738.04|5738.04|5738.04|5738.04|0
1640262440000|2021-12-23 12:27:20|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|0
1640262600000|2021-12-23 12:30:00|5738.04|5738.04|5738.04|5738.04|5738.04|5738.04|5738.04|5738.04|0
1640262840000|2021-12-23 12:34:00|5736.26|5736.26|5733.18|5733.18|5736.26|5736.26|5733.18|5733.18|0
1640262930000|2021-12-23 12:35:30|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|0
1640262970000|2021-12-23 12:36:10|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1640263050000|2021-12-23 12:37:30|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|0
1640263080000|2021-12-23 12:38:00|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|0
1640263150000|2021-12-23 12:39:10|5731.73|5731.73|5729.95|5729.95|5731.73|5731.73|5729.95|5729.95|0
1640263170000|2021-12-23 12:39:30|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|5729.3|0
1640263670000|2021-12-23 12:47:50|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|5729.95|0
1640263700000|2021-12-23 12:48:20|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|5731.73|0
1640263750000|2021-12-23 12:49:10|5732.05|5732.05|5731.41|5731.41|5732.05|5732.05|5731.41|5731.41|0
1640264020000|2021-12-23 12:53:40|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|0
1640264160000|2021-12-23 12:56:00|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|5734.96|0
1640264430000|2021-12-23 13:00:30|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1640264450000|2021-12-23 13:00:50|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|0
1640264640000|2021-12-23 13:04:00|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|5732.38|0
1640264650000|2021-12-23 13:04:10|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|0
1640264660000|2021-12-23 13:04:20|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|0
1640264710000|2021-12-23 13:05:10|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|5731.41|0
1640264860000|2021-12-23 13:07:40|5729.63|5729.63|5729.63|5729.63|5729.63|5729.63|5729.63|5729.63|0
1640265040000|2021-12-23 13:10:40|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|5728.66|0
1640265070000|2021-12-23 13:11:10|5727.36|5727.36|5725.58|5725.58|5727.36|5727.36|5725.58|5725.58|0
1640265180000|2021-12-23 13:13:00|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|5729.14|0
1640265390000|2021-12-23 13:16:30|5731.24|5731.24|5731.57|5731.57|5731.57|5731.57|5731.24|5731.24|0
1640265810000|2021-12-23 13:23:30|5733.34|5733.34|5735.12|5735.12|5735.12|5735.12|5733.34|5733.34|0
1640265830000|2021-12-23 13:23:50|5736.9|5736.9|5736.9|5736.9|5736.9|5736.9|5736.9|5736.9|0
1640266110000|2021-12-23 13:28:30|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|0
1640266190000|2021-12-23 13:29:50|5739|5739|5739|5739|5739|5739|5739|5739|0
1640266220000|2021-12-23 13:30:20|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|0
1640266250000|2021-12-23 13:30:50|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1640266280000|2021-12-23 13:31:20|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|0
1640266410000|2021-12-23 13:33:30|5739.33|5739.33|5739|5739|5739.33|5739.33|5739|5739|0
1640266430000|2021-12-23 13:33:50|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|0
1640266450000|2021-12-23 13:34:10|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|5741.43|0
1640266460000|2021-12-23 13:34:20|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|5739.65|0
1640266480000|2021-12-23 13:34:40|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1640266490000|2021-12-23 13:34:50|5742.08|5742.08|5741.75|5741.75|5742.08|5742.08|5741.75|5741.75|0
1640266510000|2021-12-23 13:35:10|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|5739.98|0
1640266560000|2021-12-23 13:36:00|5739|5739|5739|5739|5739|5739|5739|5739|0
1640266660000|2021-12-23 13:37:40|5740.78|5740.78|5740.78|5740.78|5740.78|5740.78|5740.78|5740.78|0
1640266690000|2021-12-23 13:38:10|5739|5739|5739|5739|5739|5739|5739|5739|0
1640266920000|2021-12-23 13:42:00|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|0
1640267160000|2021-12-23 13:46:00|5738.2|5738.2|5739.65|5739.65|5739.65|5739.65|5738.2|5738.2|0
1640267180000|2021-12-23 13:46:20|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|5740.3|0
1640267720000|2021-12-23 13:55:20|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|5741.59|0
1640267760000|2021-12-23 13:56:00|5743.37|5743.37|5745.15|5745.15|5745.15|5745.15|5743.37|5743.37|0
1640267770000|2021-12-23 13:56:10|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1640267780000|2021-12-23 13:56:20|5750.49|5750.49|5748.71|5748.71|5750.49|5750.49|5748.71|5748.71|0
1640267790000|2021-12-23 13:56:30|5746.93|5746.93|5750.49|5750.49|5750.49|5750.49|5746.93|5746.93|0
1640267880000|2021-12-23 13:58:00|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1640267960000|2021-12-23 13:59:20|5750.33|5750.33|5749.68|5749.68|5750.33|5750.33|5749.68|5749.68|0
1640267970000|2021-12-23 13:59:30|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|5751.46|0
1640267990000|2021-12-23 13:59:50|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|0
1640268240000|2021-12-23 14:04:00|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1640268260000|2021-12-23 14:04:20|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|5752.43|0
1640268300000|2021-12-23 14:05:00|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|5754.21|0
1640268540000|2021-12-23 14:09:00|5755.99|5755.99|5757.77|5757.77|5757.77|5757.77|5755.99|5755.99|0
1640268700000|2021-12-23 14:11:40|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|5759.55|0
1640268920000|2021-12-23 14:15:20|5757.77|5757.77|5757.77|5757.77|5757.77|5757.77|5757.77|5757.77|0
1640269000000|2021-12-23 14:16:40|5756.47|5756.47|5755.82|5755.82|5756.47|5756.47|5755.82|5755.82|0
1640269200000|2021-12-23 14:20:00|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1640269500000|2021-12-23 14:25:00|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|0
1640269510000|2021-12-23 14:25:10|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|0
1640269520000|2021-12-23 14:25:20|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|5760.35|0
1640269540000|2021-12-23 14:25:40|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|0
1640269680000|2021-12-23 14:28:00|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|5756.15|0
1640269690000|2021-12-23 14:28:10|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1640269720000|2021-12-23 14:28:40|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|5759.71|0
1640269800000|2021-12-23 14:30:00|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|5757.93|0
1640269810000|2021-12-23 14:30:10|5759.71|5759.71|5760.35|5760.35|5760.35|5760.35|5759.71|5759.71|0
1640269820000|2021-12-23 14:30:20|5760.03|5760.03|5760.03|5760.03|5760.03|5760.03|5758.25|5758.25|0
1640269850000|2021-12-23 14:30:50|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|5758.25|0
1640269860000|2021-12-23 14:31:00|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1640269980000|2021-12-23 14:33:00|5752.91|5752.91|5754.69|5754.69|5754.69|5754.69|5752.91|5752.91|0
1640270000000|2021-12-23 14:33:20|5754.37|5754.37|5754.69|5754.69|5754.69|5754.69|5754.37|5754.37|0
1640270020000|2021-12-23 14:33:40|5752.91|5752.91|5752.91|5752.91|5752.91|5752.91|5752.91|5752.91|0
1640270040000|2021-12-23 14:34:00|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|0
1640270060000|2021-12-23 14:34:20|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|5749.36|0
1640270070000|2021-12-23 14:34:30|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|5751.14|0
1640270080000|2021-12-23 14:34:40|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.16|5750.16|0
1640270120000|2021-12-23 14:35:20|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|5748.71|0
1640270140000|2021-12-23 14:35:40|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|0
1640270160000|2021-12-23 14:36:00|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|0
1640270220000|2021-12-23 14:37:00|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|5752.27|0
1640270240000|2021-12-23 14:37:20|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|5750.49|0
1640270280000|2021-12-23 14:38:00|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|5749.52|0
1640270300000|2021-12-23 14:38:20|5747.74|5747.74|5745.96|5745.96|5747.74|5747.74|5745.96|5745.96|0
1640270340000|2021-12-23 14:39:00|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|5746.93|0
1640270390000|2021-12-23 14:39:50|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1640270420000|2021-12-23 14:40:20|5749.36|5749.36|5747.58|5747.58|5749.36|5749.36|5747.58|5747.58|0
1640270550000|2021-12-23 14:42:30|5749.36|5749.36|5747.58|5747.58|5749.36|5749.36|5747.58|5747.58|0
1640270730000|2021-12-23 14:45:30|5748.23|5748.23|5747.58|5747.58|5748.23|5748.23|5747.25|5747.25|0
1640270760000|2021-12-23 14:46:00|5745.8|5745.8|5744.02|5744.02|5745.8|5745.8|5744.02|5744.02|0
1640270770000|2021-12-23 14:46:10|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1640270780000|2021-12-23 14:46:20|5740.46|5740.46|5735.13|5735.13|5740.46|5740.46|5735.13|5735.13|0
1640270800000|2021-12-23 14:46:40|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|5734.48|0
1640270870000|2021-12-23 14:47:50|5732.7|5732.7|5726.72|5726.72|5732.7|5732.7|5726.72|5726.72|0
1640271060000|2021-12-23 14:51:00|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|5728.5|0
1640271070000|2021-12-23 14:51:10|5729.47|5729.47|5731.25|5731.25|5733.02|5733.02|5729.47|5729.47|0
1640271100000|2021-12-23 14:51:40|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|5733.02|0
1640271260000|2021-12-23 14:54:20|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|5734.8|0
1640271280000|2021-12-23 14:54:40|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|5734.16|0
1640271300000|2021-12-23 14:55:00|5732.38|5732.38|5730.6|5730.6|5732.38|5732.38|5730.6|5730.6|0
1640271460000|2021-12-23 14:57:40|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1640271490000|2021-12-23 14:58:10|5736.91|5736.91|5736.58|5736.58|5736.91|5736.91|5736.58|5736.58|0
1640271500000|2021-12-23 14:58:20|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|0
1640271540000|2021-12-23 14:59:00|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|0
1640271660000|2021-12-23 15:01:00|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|5741.11|0
1640271700000|2021-12-23 15:01:40|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|5739.33|0
1640271720000|2021-12-23 15:02:00|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1640271740000|2021-12-23 15:02:20|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|0
1640271750000|2021-12-23 15:02:30|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1640271760000|2021-12-23 15:02:40|5737.23|5737.23|5737.88|5737.88|5737.88|5737.88|5737.23|5737.23|0
1640271800000|2021-12-23 15:03:20|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|0
1640271820000|2021-12-23 15:03:40|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|5737.23|0
1640271850000|2021-12-23 15:04:10|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|5739.01|0
1640271930000|2021-12-23 15:05:30|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|0
1640271960000|2021-12-23 15:06:00|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1640271980000|2021-12-23 15:06:20|5738.68|5738.68|5739.33|5739.33|5739.33|5739.33|5738.68|5738.68|0
1640272050000|2021-12-23 15:07:30|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|5737.55|0
1640272140000|2021-12-23 15:09:00|5736.58|5736.58|5736.91|5736.91|5736.91|5736.91|5736.58|5736.58|0
1640272330000|2021-12-23 15:12:10|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|5738.68|0
1640272430000|2021-12-23 15:13:50|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|5736.91|0
1640272440000|2021-12-23 15:14:00|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|5740.46|0
1640272450000|2021-12-23 15:14:10|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|0
1640272670000|2021-12-23 15:17:50|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|0
1640272680000|2021-12-23 15:18:00|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|0
1640272740000|2021-12-23 15:19:00|5740.79|5740.79|5736.26|5736.26|5740.79|5740.79|5736.26|5736.26|0
1640272760000|2021-12-23 15:19:20|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|5739.82|0
1640272790000|2021-12-23 15:19:50|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|5740.14|0
1640272810000|2021-12-23 15:20:10|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|5738.36|0
1640272860000|2021-12-23 15:21:00|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1640272920000|2021-12-23 15:22:00|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|5735.93|0
1640272960000|2021-12-23 15:22:40|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|5737.71|0
1640273000000|2021-12-23 15:23:20|5735.93|5735.93|5734.16|5734.16|5735.93|5735.93|5734.16|5734.16|0
1640273160000|2021-12-23 15:26:00|5733.51|5733.51|5733.83|5733.83|5733.83|5733.83|5733.51|5733.51|0
1640273180000|2021-12-23 15:26:20|5739.17|5739.17|5740.95|5740.95|5740.95|5740.95|5737.39|5737.39|0
1640273220000|2021-12-23 15:27:00|5740.62|5740.62|5741.27|5741.27|5741.27|5741.27|5740.62|5740.62|0
1640273230000|2021-12-23 15:27:10|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|5740.95|0
1640273240000|2021-12-23 15:27:20|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|5737.39|0
1640273290000|2021-12-23 15:28:10|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1640273350000|2021-12-23 15:29:10|5738.84|5738.84|5738.52|5738.52|5738.84|5738.84|5738.52|5738.52|0
1640273360000|2021-12-23 15:29:20|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|5738.84|0
1640273500000|2021-12-23 15:31:40|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|5738.52|0
1640273530000|2021-12-23 15:32:10|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|5739.17|0
1640273570000|2021-12-23 15:32:50|5735.61|5735.61|5733.83|5733.83|5735.61|5735.61|5733.83|5733.83|0
1640273680000|2021-12-23 15:34:40|5733.18|5733.18|5734.96|5734.96|5738.52|5738.52|5733.18|5733.18|0
1640273730000|2021-12-23 15:35:30|5731.41|5731.41|5731.41|5731.41|5733.18|5733.18|5731.41|5731.41|0
1640273740000|2021-12-23 15:35:40|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|5733.18|0
1640273750000|2021-12-23 15:35:50|5734.96|5734.96|5736.74|5736.74|5736.74|5736.74|5734.96|5734.96|0
1640273760000|2021-12-23 15:36:00|5734.96|5734.96|5738.52|5738.52|5738.52|5738.52|5734.96|5734.96|0
1640273830000|2021-12-23 15:37:10|5739.82|5739.82|5740.46|5740.46|5740.46|5740.46|5739.82|5739.82|0
1640273840000|2021-12-23 15:37:20|5740.14|5740.14|5740.46|5740.46|5740.46|5740.46|5740.14|5740.14|0
1640273850000|2021-12-23 15:37:30|5739.82|5739.82|5740.14|5740.14|5740.14|5740.14|5739.82|5739.82|0
1640273980000|2021-12-23 15:39:40|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|5740.79|0
1640274000000|2021-12-23 15:40:00|5742.57|5742.57|5744.34|5744.34|5744.34|5744.34|5742.57|5742.57|0
1640274010000|2021-12-23 15:40:10|5743.37|5743.37|5743.7|5743.7|5743.7|5743.7|5743.37|5743.37|0
1640274040000|2021-12-23 15:40:40|5741.92|5741.92|5742.24|5742.24|5742.24|5742.24|5741.59|5741.59|0
1640274050000|2021-12-23 15:40:50|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|5742.57|0
1640274080000|2021-12-23 15:41:20|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1640274100000|2021-12-23 15:41:40|5745.32|5745.32|5744.67|5744.67|5745.32|5745.32|5744.67|5744.67|0
1640274120000|2021-12-23 15:42:00|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|0
1640274140000|2021-12-23 15:42:20|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1640274190000|2021-12-23 15:43:10|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|0
1640274220000|2021-12-23 15:43:40|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1640274330000|2021-12-23 15:45:30|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|0
1640274480000|2021-12-23 15:48:00|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|5744.67|0
1640274580000|2021-12-23 15:49:40|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|5746.45|0
1640274630000|2021-12-23 15:50:30|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|0
1640274770000|2021-12-23 15:52:50|5747.25|5747.25|5747.25|5747.25|5747.58|5747.58|5747.25|5747.25|0
1640274820000|2021-12-23 15:53:40|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|5749.03|0
1640275300000|2021-12-23 16:01:40|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|5750.81|0
1640275320000|2021-12-23 16:02:00|5751.14|5751.14|5751.46|5751.46|5751.46|5751.46|5751.14|5751.14|0
1640275330000|2021-12-23 16:02:10|5750.81|5750.81|5751.14|5751.14|5751.14|5751.14|5750.81|5750.81|0
1640275390000|2021-12-23 16:03:10|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1640275400000|2021-12-23 16:03:20|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|5746.61|0
1640275420000|2021-12-23 16:03:40|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|5747.25|0
1640275450000|2021-12-23 16:04:10|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|0
1640275500000|2021-12-23 16:05:00|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|5748.55|0
1640275550000|2021-12-23 16:05:50|5748.23|5748.23|5748.55|5748.55|5748.55|5748.55|5748.23|5748.23|0
1640275740000|2021-12-23 16:09:00|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|5748.23|0
1640275770000|2021-12-23 16:09:30|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|0
1640275780000|2021-12-23 16:09:40|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|5747.58|0
1640275790000|2021-12-23 16:09:50|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|5747.9|0
1640275810000|2021-12-23 16:10:10|5749.68|5749.68|5747.9|5747.9|5749.68|5749.68|5746.12|5746.12|0
1640275840000|2021-12-23 16:10:40|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|5746.12|0
1640275860000|2021-12-23 16:11:00|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|0
1640275900000|2021-12-23 16:11:40|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|5744.02|0
1640275910000|2021-12-23 16:11:50|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|5745.8|0
1640275920000|2021-12-23 16:12:00|5747.58|5747.58|5751.14|5751.14|5751.14|5751.14|5747.58|5747.58|0
1640275930000|2021-12-23 16:12:10|5752.91|5752.91|5752.59|5752.59|5752.91|5752.91|5752.59|5752.59|0
1640275970000|2021-12-23 16:12:50|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1640276050000|2021-12-23 16:14:10|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|5752.59|0
1640276080000|2021-12-23 16:14:40|5750.81|5750.81|5752.59|5752.59|5752.59|5752.59|5750.81|5750.81|0
1640276100000|2021-12-23 16:15:00|5754.37|5754.37|5752.75|5752.75|5754.37|5754.37|5752.75|5752.75|0
1640276110000|2021-12-23 16:15:10|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|0
1640276120000|2021-12-23 16:15:20|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|5753.07|0
1640276130000|2021-12-23 16:15:30|5752.43|5752.43|5752.1|5752.1|5752.43|5752.43|5752.1|5752.1|0
1640276180000|2021-12-23 16:16:20|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|5753.88|0
1640276190000|2021-12-23 16:16:30|5753.56|5753.56|5753.23|5753.23|5753.56|5753.56|5753.23|5753.23|0
1640276200000|2021-12-23 16:16:40|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1640276210000|2021-12-23 16:16:50|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|5753.23|0
1640276240000|2021-12-23 16:17:20|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|5755.01|0
1640276280000|2021-12-23 16:18:00|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1640276300000|2021-12-23 16:18:20|5751.78|5751.78|5748.22|5748.22|5751.78|5751.78|5748.22|5748.22|0
1640276310000|2021-12-23 16:18:30|5750|5750|5750|5750|5750|5750|5750|5750|0
1640276340000|2021-12-23 16:19:00|5750.32|5750.32|5750.32|5750.32|5750.32|5750.32|5750.32|5750.32|0
1640276350000|2021-12-23 16:19:10|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|0
1640276370000|2021-12-23 16:19:30|5750.32|5750.32|5750.32|5750.32|5750.32|5750.32|5750.32|5750.32|0
1640276380000|2021-12-23 16:19:40|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|5752.1|0
1640276400000|2021-12-23 16:20:00|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|0
1640276470000|2021-12-23 16:21:10|5751.46|5751.46|5749.84|5749.84|5751.46|5751.46|5749.84|5749.84|0
1640276480000|2021-12-23 16:21:20|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|0
1640276510000|2021-12-23 16:21:50|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|5747.73|0
1640276520000|2021-12-23 16:22:00|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|5748.06|0
1640276570000|2021-12-23 16:22:50|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|5747.41|0
1640276630000|2021-12-23 16:23:50|5747.73|5747.73|5748.06|5748.06|5748.06|5748.06|5747.73|5747.73|0
1640276730000|2021-12-23 16:25:30|5746.28|5746.28|5745.63|5745.63|5746.28|5746.28|5745.63|5745.63|0
1640276740000|2021-12-23 16:25:40|5745.31|5745.31|5745.63|5745.63|5745.63|5745.63|5745.31|5745.31|0
1640276780000|2021-12-23 16:26:20|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|5745.31|0
1640276840000|2021-12-23 16:27:20|5745.63|5745.63|5744.34|5744.34|5745.63|5745.63|5744.34|5744.34|0
1640276870000|2021-12-23 16:27:50|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|5744.99|0
1640276890000|2021-12-23 16:28:10|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|5744.34|0
1640276900000|2021-12-23 16:28:20|5746.12|5746.12|5745.79|5745.79|5746.12|5746.12|5745.79|5745.79|0
1640276920000|2021-12-23 16:28:40|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|5744.01|0
1640276930000|2021-12-23 16:28:50|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|5742.24|0
1640276990000|2021-12-23 16:29:50|5742.56|5742.56|5740.78|5740.78|5744.34|5744.34|5740.78|5740.78|0
1640333720000|2021-12-24 08:15:20|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|5754.69|0
1640333820000|2021-12-24 08:17:00|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|5758.24|0
1640333830000|2021-12-24 08:17:10|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|0
1640333840000|2021-12-24 08:17:20|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|5758.41|0
1640333860000|2021-12-24 08:17:40|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|5760.19|0
1640333950000|2021-12-24 08:19:10|5758.89|5758.89|5755.33|5755.33|5758.89|5758.89|5755.33|5755.33|0
1640334120000|2021-12-24 08:22:00|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|5753.55|0
1640334180000|2021-12-24 08:23:00|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|5751.78|0
1640334210000|2021-12-24 08:23:30|5750|5750|5750|5750|5750|5750|5750|5750|0
1640334390000|2021-12-24 08:26:30|5751.78|5751.78|5750|5750|5751.78|5751.78|5750|5750|0
1640334450000|2021-12-24 08:27:30|5746.44|5746.44|5739.33|5739.33|5746.44|5746.44|5739.33|5739.33|0
1640334460000|2021-12-24 08:27:40|5742.88|5742.88|5742.88|5742.88|5742.88|5742.88|5742.88|5742.88|0
1640334490000|2021-12-24 08:28:10|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|5746.44|0
1640334520000|2021-12-24 08:28:40|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|5744.66|0
1640334600000|2021-12-24 08:30:00|5746.44|5746.44|5748.22|5748.22|5748.22|5748.22|5746.44|5746.44|0
1640334640000|2021-12-24 08:30:40|5750|5750|5750|5750|5750|5750|5750|5750|0
1640334680000|2021-12-24 08:31:20|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|5748.22|0
1640334710000|2021-12-24 08:31:50|5750|5750|5750|5750|5750|5750|5750|5750|0
1640334730000|2021-12-24 08:32:10|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|0
1640334990000|2021-12-24 08:36:30|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1640335000000|2021-12-24 08:36:40|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|5754.2|0
1640335470000|2021-12-24 08:44:30|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|5755.98|0
1640335480000|2021-12-24 08:44:40|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|5756.63|0
1640335500000|2021-12-24 08:45:00|5757.28|5757.28|5760.19|5760.19|5761.96|5761.96|5756.63|5756.63|0
1640335510000|2021-12-24 08:45:10|5761.96|5761.96|5760.19|5760.19|5761.96|5761.96|5760.19|5760.19|0
1640335630000|2021-12-24 08:47:10|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|5759.54|0
1640335650000|2021-12-24 08:47:30|5757.76|5757.76|5755.98|5755.98|5757.76|5757.76|5755.98|5755.98|0
1640336150000|2021-12-24 08:55:50|5752.42|5752.42|5754.2|5754.2|5754.2|5754.2|5752.42|5752.42|0
1640336160000|2021-12-24 08:56:00|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|5750.64|0
1640336420000|2021-12-24 09:00:20|5754.2|5754.2|5750.64|5750.64|5755.98|5755.98|5750.64|5750.64|0
1640336560000|2021-12-24 09:02:40|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|5752.42|0
1640336640000|2021-12-24 09:04:00|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|5754.04|0
1640336780000|2021-12-24 09:06:20|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|5752.26|0
1640336880000|2021-12-24 09:08:00|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|5757.6|0
1640336930000|2021-12-24 09:08:50|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|5755.82|0
1640337310000|2021-12-24 09:15:10|5755.17|5755.17|5755.17|5755.17|5755.17|5755.17|5755.17|5755.17|0
1640337330000|2021-12-24 09:15:30|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|5753.39|0
1640337560000|2021-12-24 09:19:20|5753.07|5753.07|5753.39|5753.39|5753.39|5753.39|5753.07|5753.07|0
1640337590000|2021-12-24 09:19:50|5755.17|5755.17|5753.39|5753.39|5755.17|5755.17|5753.39|5753.39|0
1640337650000|2021-12-24 09:20:50|5755.17|5755.17|5758.73|5758.73|5758.73|5758.73|5755.17|5755.17|0
1640337770000|2021-12-24 09:22:50|5755.17|5755.17|5755.17|5755.17|5755.17|5755.17|5755.17|5755.17|0
1640337980000|2021-12-24 09:26:20|5753.39|5753.39|5749.84|5749.84|5753.39|5753.39|5749.84|5749.84|0
1640338450000|2021-12-24 09:34:10|5751.62|5751.62|5752.91|5752.91|5752.91|5752.91|5751.62|5751.62|0
1640338630000|2021-12-24 09:37:10|5756.47|5756.47|5754.69|5754.69|5756.47|5756.47|5754.69|5754.69|0
1640338820000|2021-12-24 09:40:20|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1640338930000|2021-12-24 09:42:10|5754.69|5754.69|5752.91|5752.91|5754.69|5754.69|5752.91|5752.91|0
1640339050000|2021-12-24 09:44:10|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|5754.85|0
1640339190000|2021-12-24 09:46:30|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|0
1640339290000|2021-12-24 09:48:10|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|5756.47|0
1640339320000|2021-12-24 09:48:40|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|0
1640339450000|2021-12-24 09:50:50|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|5755.34|0
1640339470000|2021-12-24 09:51:10|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|5753.56|0
1640339540000|2021-12-24 09:52:20|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|5757.12|0
1640339610000|2021-12-24 09:53:30|5758.09|5758.09|5758.09|5758.09|5758.09|5758.09|5758.09|5758.09|0
1640339730000|2021-12-24 09:55:30|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|5757.44|0
1640339770000|2021-12-24 09:56:10|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|5759.22|0
1640339790000|2021-12-24 09:56:30|5761|5761|5761|5761|5761|5761|5761|5761|0
1640339890000|2021-12-24 09:58:10|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|5762.78|0
1640340910000|2021-12-24 10:15:10|5764.56|5764.56|5764.56|5764.56|5764.56|5764.56|5764.56|5764.56|0
1640340940000|2021-12-24 10:15:40|5764.88|5764.88|5764.56|5764.56|5764.88|5764.88|5764.56|5764.56|0
1640340960000|2021-12-24 10:16:00|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1640341220000|2021-12-24 10:20:20|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1640341370000|2021-12-24 10:22:50|5762.13|5762.13|5762.13|5762.13|5762.13|5762.13|5762.13|5762.13|0
1640341380000|2021-12-24 10:23:00|5761.48|5761.48|5760.51|5760.51|5761.48|5761.48|5760.51|5760.51|0
1640341510000|2021-12-24 10:25:10|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|5756.96|0
1640341730000|2021-12-24 10:28:50|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|5755.18|0
1640342030000|2021-12-24 10:33:50|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|5758.73|0
1640342060000|2021-12-24 10:34:20|5760.51|5760.51|5760.51|5760.51|5760.51|5760.51|5760.51|5760.51|0
1640342080000|2021-12-24 10:34:40|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|0
1640342150000|2021-12-24 10:35:50|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|5763.26|0
1640342180000|2021-12-24 10:36:20|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|0
1640342270000|2021-12-24 10:37:50|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1640342280000|2021-12-24 10:38:00|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|5764.39|0
1640342290000|2021-12-24 10:38:10|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|5765.04|0
1640342330000|2021-12-24 10:38:50|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|5766.82|0
1640342820000|2021-12-24 10:47:00|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|5761.48|0
1640342860000|2021-12-24 10:47:40|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|5761.81|0
1640343160000|2021-12-24 10:52:40|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1640343300000|2021-12-24 10:55:00|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1640343310000|2021-12-24 10:55:10|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|5765.37|0
1640343430000|2021-12-24 10:57:10|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|5763.59|0
1640343570000|2021-12-24 10:59:30|5761.81|5761.81|5760.03|5760.03|5761.81|5761.81|5760.03|5760.03|0
1640343630000|2021-12-24 11:00:30|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|0
1640343920000|2021-12-24 11:05:20|5757.28|5757.28|5757.28|5757.28|5757.28|5757.28|5757.28|5757.28|0
1640344220000|2021-12-24 11:10:20|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|5759.06|0
1640344380000|2021-12-24 11:13:00|5760.35|5760.35|5760.03|5760.03|5760.35|5760.35|5760.03|5760.03|0
1640344390000|2021-12-24 11:13:10|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|5759.38|0
1640344520000|2021-12-24 11:15:20|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|5761.16|0
1640344750000|2021-12-24 11:19:10|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|5764.72|0
1640345110000|2021-12-24 11:25:10|5766.5|5766.5|5766.5|5766.5|5766.5|5766.5|5766.5|5766.5|0
1640345170000|2021-12-24 11:26:10|5767.14|5767.14|5766.82|5766.82|5767.14|5767.14|5766.82|5766.82|0
1640345330000|2021-12-24 11:28:50|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|5768.76|0
1640345380000|2021-12-24 11:29:40|5769.73|5769.73|5771.19|5771.19|5771.19|5771.19|5769.41|5769.41|0
1640345580000|2021-12-24 11:33:00|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|5772.97|0
1640345910000|2021-12-24 11:38:30|5775.23|5775.23|5774.91|5774.91|5775.23|5775.23|5774.91|5774.91|0
1640346100000|2021-12-24 11:41:40|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|5776.69|0
1640346170000|2021-12-24 11:42:50|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|5777.01|0
1640346250000|2021-12-24 11:44:10|5775.23|5775.23|5775.23|5775.23|5775.23|5775.23|5775.23|5775.23|0
1640346640000|2021-12-24 11:50:40|5774.91|5774.91|5774.26|5774.26|5774.91|5774.91|5774.26|5774.26|0
1640346730000|2021-12-24 11:52:10|5776.04|5776.04|5777.34|5777.34|5777.34|5777.34|5776.04|5776.04|0
1640346950000|2021-12-24 11:55:50|5773.78|5773.78|5775.56|5775.56|5775.56|5775.56|5773.78|5773.78|0
1640347040000|2021-12-24 11:57:20|5777.34|5777.34|5779.11|5779.11|5779.11|5779.11|5777.34|5777.34|0
1640347050000|2021-12-24 11:57:30|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|5780.89|0
1640347160000|2021-12-24 11:59:20|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|5782.51|0
1640347180000|2021-12-24 11:59:40|5783.16|5783.16|5783.16|5783.16|5783.16|5783.16|5783.16|5783.16|0
1640347190000|2021-12-24 11:59:50|5782.84|5782.84|5780.25|5780.25|5782.84|5782.84|5780.25|5780.25|0
1640347200000|2021-12-24 12:00:00|5782.02|5782.02|5785.58|5785.58|5785.58|5785.58|5782.02|5782.02|0
1640347220000|2021-12-24 12:00:20|5787.36|5787.36|5787.36|5787.36|5787.36|5787.36|5787.36|5787.36|0
1640347480000|2021-12-24 12:04:40|5787.68|5787.68|5787.68|5787.68|5787.68|5787.68|5787.68|5787.68|0
1640347840000|2021-12-24 12:10:40|5784.13|5784.13|5787.68|5787.68|5789.46|5789.46|5784.13|5784.13|0
1640347930000|2021-12-24 12:12:10|5788.33|5788.33|5788.33|5788.33|5788.33|5788.33|5788.33|5788.33|0
1640347960000|2021-12-24 12:12:40|5786.55|5786.55|5785.58|5785.58|5786.55|5786.55|5785.58|5785.58|0
1640348000000|2021-12-24 12:13:20|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|0
1640348060000|2021-12-24 12:14:20|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|5783.48|0
1640348190000|2021-12-24 12:16:30|5785.26|5785.26|5787.04|5787.04|5787.04|5787.04|5785.26|5785.26|0
1640348250000|2021-12-24 12:17:30|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|5785.26|0
1640348280000|2021-12-24 12:18:00|5784.93|5784.93|5784.93|5784.93|5784.93|5784.93|5784.93|5784.93|0
1640348290000|2021-12-24 12:18:10|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|0
1640348310000|2021-12-24 12:18:30|5788.49|5788.49|5790.27|5790.27|5790.27|5790.27|5788.49|5788.49|0
1640348330000|2021-12-24 12:18:50|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|0
1640348410000|2021-12-24 12:20:10|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|5788.49|0
1640348450000|2021-12-24 12:20:50|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|5790.27|0
1640348460000|2021-12-24 12:21:00|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|5786.71|0
1640348500000|2021-12-24 12:21:40|5784.93|5784.93|5783.16|5783.16|5784.93|5784.93|5783.16|5783.16|0
1640348550000|2021-12-24 12:22:30|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|5781.38|0
1640348610000|2021-12-24 12:23:30|5783.16|5783.16|5783.16|5783.16|5783.16|5783.16|5783.16|5783.16|0
1640348660000|2021-12-24 12:24:20|5782.83|5782.83|5784.61|5784.61|5784.61|5784.61|5782.83|5782.83|0
1640348690000|2021-12-24 12:24:50|5782.99|5782.99|5782.99|5782.99|5782.99|5782.99|5782.99|5782.99|0
1640348700000|2021-12-24 12:25:00|5781.21|5781.21|5781.21|5781.21|5781.21|5781.21|5781.21|5781.21|0
1640348800000|2021-12-24 12:26:40|5780.57|5780.57|5780.57|5780.57|5780.57|5780.57|5780.57|5780.57|0
1640348860000|2021-12-24 12:27:40|5779.92|5779.92|5779.92|5779.92|5779.92|5779.92|5779.92|5779.92|0
1640348910000|2021-12-24 12:28:30|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|5781.7|0
1640348930000|2021-12-24 12:28:50|5780.73|5780.73|5780.4|5780.4|5780.73|5780.73|5780.4|5780.4|0
1640348940000|2021-12-24 12:29:00|5780.08|5780.08|5778.3|5778.3|5780.08|5780.08|5778.3|5778.3|0
1640348950000|2021-12-24 12:29:10|5776.52|5776.52|5776.52|5776.52|5776.52|5776.52|5776.52|5776.52|0
1640348960000|2021-12-24 12:29:20|5774.74|5774.74|5778.3|5778.3|5778.3|5778.3|5774.74|5774.74|0
1640348970000|2021-12-24 12:29:30|5774.74|5774.74|5772.96|5772.96|5774.74|5774.74|5772.96|5772.96|0
1640348980000|2021-12-24 12:29:40|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|5769.41|0
1640348990000|2021-12-24 12:29:50|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|5771.19|0
1640765700000|2021-12-29 08:15:00|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|5848.65|0
1640765710000|2021-12-29 08:15:10|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|0
1640765740000|2021-12-29 08:15:40|5852.21|5852.21|5852.21|5852.21|5853.98|5853.98|5852.21|5852.21|0
1640765760000|2021-12-29 08:16:00|5853.18|5853.18|5854.96|5854.96|5854.96|5854.96|5853.18|5853.18|0
1640765770000|2021-12-29 08:16:10|5851.4|5851.4|5849.62|5849.62|5851.4|5851.4|5849.62|5849.62|0
1640765780000|2021-12-29 08:16:20|5850.59|5850.59|5850.91|5850.91|5850.91|5850.91|5850.59|5850.59|0
1640765790000|2021-12-29 08:16:30|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|5851.56|0
1640765800000|2021-12-29 08:16:40|5853.83|5853.83|5853.83|5853.83|5853.83|5853.83|5853.83|5853.83|0
1640765810000|2021-12-29 08:16:50|5853.18|5853.18|5852.86|5852.86|5853.18|5853.18|5852.86|5852.86|0
1640765820000|2021-12-29 08:17:00|5849.3|5849.3|5847.52|5847.52|5849.3|5849.3|5847.52|5847.52|0
1640765860000|2021-12-29 08:17:40|5852.86|5852.86|5857.87|5857.87|5858.19|5858.19|5852.86|5852.86|0
1640765880000|2021-12-29 08:18:00|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|5856.09|0
1640765940000|2021-12-29 08:19:00|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|5857.39|0
1640765970000|2021-12-29 08:19:30|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|5855.61|0
1640765980000|2021-12-29 08:19:40|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|5860.94|0
1640766000000|2021-12-29 08:20:00|5859.97|5859.97|5859|5859|5859.97|5859.97|5859|5859|0
1640766020000|2021-12-29 08:20:20|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|5859.65|0
1640766040000|2021-12-29 08:20:40|5861.43|5861.43|5863.21|5863.21|5863.21|5863.21|5861.43|5861.43|0
1640766050000|2021-12-29 08:20:50|5863.53|5863.53|5863.85|5863.85|5863.85|5863.85|5863.53|5863.53|0
1640766060000|2021-12-29 08:21:00|5863.21|5863.21|5859.32|5859.32|5863.21|5863.21|5859.32|5859.32|0
1640766110000|2021-12-29 08:21:50|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|5855.77|0
1640766120000|2021-12-29 08:22:00|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|5855.44|0
1640766160000|2021-12-29 08:22:40|5853.82|5853.82|5850.27|5850.27|5853.82|5853.82|5850.27|5850.27|0
1640766200000|2021-12-29 08:23:20|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|5848.49|0
1640766240000|2021-12-29 08:24:00|5846.87|5846.87|5846.22|5846.22|5846.87|5846.87|5846.22|5846.22|0
1640766270000|2021-12-29 08:24:30|5845.9|5845.9|5845.9|5845.9|5845.9|5845.9|5845.9|5845.9|0
1640766300000|2021-12-29 08:25:00|5844.12|5844.12|5844.12|5844.12|5844.12|5844.12|5844.12|5844.12|0
1640766340000|2021-12-29 08:25:40|5843.47|5843.47|5844.44|5844.44|5844.44|5844.44|5843.15|5843.15|0
1640766400000|2021-12-29 08:26:40|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|5840.89|0
1640766430000|2021-12-29 08:27:10|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|5844.44|0
1640766440000|2021-12-29 08:27:20|5845.74|5845.74|5846.39|5846.39|5846.39|5846.39|5845.74|5845.74|0
1640766450000|2021-12-29 08:27:30|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|5848.16|0
1640766540000|2021-12-29 08:29:00|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|5847.84|0
1640766610000|2021-12-29 08:30:10|5844.28|5844.28|5842.5|5842.5|5844.28|5844.28|5842.5|5842.5|0
1640766620000|2021-12-29 08:30:20|5844.28|5844.28|5844.28|5844.28|5844.28|5844.28|5844.28|5844.28|0
1640766680000|2021-12-29 08:31:20|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|5842.99|0
1640766700000|2021-12-29 08:31:40|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|5844.77|0
1640766740000|2021-12-29 08:32:20|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|5848.33|0
1640766820000|2021-12-29 08:33:40|5857.22|5857.22|5858.51|5858.51|5858.51|5858.51|5857.22|5857.22|0
1640766870000|2021-12-29 08:34:30|5859.16|5859.16|5858.19|5858.19|5859.16|5859.16|5858.19|5858.19|0
1640766880000|2021-12-29 08:34:40|5857.54|5857.54|5857.54|5857.54|5857.54|5857.54|5857.54|5857.54|0
1640766900000|2021-12-29 08:35:00|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|5858.19|0
1640766950000|2021-12-29 08:35:50|5859.48|5859.48|5866.92|5866.92|5866.92|5866.92|5859.48|5859.48|0
1640766990000|2021-12-29 08:36:30|5865.95|5865.95|5863.85|5863.85|5866.6|5866.6|5863.85|5863.85|0
1640767010000|2021-12-29 08:36:50|5864.5|5864.5|5866.6|5866.6|5866.6|5866.6|5864.5|5864.5|0
1640767020000|2021-12-29 08:37:00|5864.82|5864.82|5866.6|5866.6|5866.6|5866.6|5864.82|5864.82|0
1640767100000|2021-12-29 08:38:20|5868.38|5868.38|5864.66|5864.66|5868.38|5868.38|5863.04|5863.04|0
1640767110000|2021-12-29 08:38:30|5866.44|5866.44|5868.22|5868.22|5868.22|5868.22|5866.44|5866.44|0
1640767220000|2021-12-29 08:40:20|5870|5870|5870|5870|5870|5870|5870|5870|0
1640767250000|2021-12-29 08:40:50|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|5871.78|0
1640767300000|2021-12-29 08:41:40|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|0
1640767340000|2021-12-29 08:42:20|5873.23|5873.23|5875.01|5875.01|5875.01|5875.01|5873.23|5873.23|0
1640767480000|2021-12-29 08:44:40|5869.67|5869.67|5871.45|5871.45|5871.45|5871.45|5869.67|5869.67|0
1640767490000|2021-12-29 08:44:50|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|5873.23|0
1640767510000|2021-12-29 08:45:10|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|5871.45|0
1640767550000|2021-12-29 08:45:50|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|5875.01|0
1640767570000|2021-12-29 08:46:10|5874.36|5874.36|5874.69|5874.69|5874.69|5874.69|5874.36|5874.36|0
1640767620000|2021-12-29 08:47:00|5876.95|5876.95|5880.03|5880.03|5880.03|5880.03|5876.95|5876.95|0
1640767760000|2021-12-29 08:49:20|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|0
1640767820000|2021-12-29 08:50:20|5876.47|5876.47|5876.47|5876.47|5876.47|5876.47|5876.47|5876.47|0
1640767940000|2021-12-29 08:52:20|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|0
1640767980000|2021-12-29 08:53:00|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|0
1640768000000|2021-12-29 08:53:20|5878.25|5878.25|5874.69|5874.69|5878.25|5878.25|5874.69|5874.69|0
1640768050000|2021-12-29 08:54:10|5872.91|5872.91|5872.91|5872.91|5872.91|5872.91|5872.91|5872.91|0
1640768130000|2021-12-29 08:55:30|5871.13|5871.13|5874.69|5874.69|5874.69|5874.69|5871.13|5871.13|0
1640768250000|2021-12-29 08:57:30|5876.47|5876.47|5880.03|5880.03|5880.03|5880.03|5876.47|5876.47|0
1640768310000|2021-12-29 08:58:30|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|0
1640768340000|2021-12-29 08:59:00|5877.6|5877.6|5877.28|5877.28|5877.6|5877.6|5877.28|5877.28|0
1640768350000|2021-12-29 08:59:10|5876.63|5876.63|5876.63|5876.63|5876.63|5876.63|5876.3|5876.3|0
1640768360000|2021-12-29 08:59:20|5874.85|5874.85|5874.85|5874.85|5874.85|5874.85|5874.85|5874.85|0
1640768370000|2021-12-29 08:59:30|5875.17|5875.17|5876.95|5876.95|5876.95|5876.95|5875.17|5875.17|0
1640768460000|2021-12-29 09:01:00|5880.51|5880.51|5878.73|5878.73|5880.51|5880.51|5878.73|5878.73|0
1640768470000|2021-12-29 09:01:10|5879.7|5879.7|5880.35|5880.35|5880.35|5880.35|5879.7|5879.7|0
1640768520000|2021-12-29 09:02:00|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|5882.13|0
1640768630000|2021-12-29 09:03:50|5881.48|5881.48|5881.8|5881.8|5881.8|5881.8|5881.48|5881.48|0
1640768660000|2021-12-29 09:04:20|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|0
1640768680000|2021-12-29 09:04:40|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|5877.6|0
1640768730000|2021-12-29 09:05:30|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|0
1640768740000|2021-12-29 09:05:40|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1640768780000|2021-12-29 09:06:20|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|5877.92|0
1640769020000|2021-12-29 09:10:20|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1640769050000|2021-12-29 09:10:50|5881.48|5881.48|5881.64|5881.64|5881.64|5881.64|5879.7|5879.7|0
1640769060000|2021-12-29 09:11:00|5882.94|5882.94|5881.32|5881.32|5882.94|5882.94|5881.32|5881.32|0
1640769390000|2021-12-29 09:16:30|5882.29|5882.29|5881.32|5881.32|5882.29|5882.29|5881.32|5881.32|0
1640769420000|2021-12-29 09:17:00|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|0
1640769630000|2021-12-29 09:20:30|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|5883.42|0
1640769670000|2021-12-29 09:21:10|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|5881.64|0
1640769870000|2021-12-29 09:24:30|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|0
1640769880000|2021-12-29 09:24:40|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1640769950000|2021-12-29 09:25:50|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|0
1640770130000|2021-12-29 09:28:50|5880.51|5880.51|5881.81|5881.81|5881.81|5881.81|5880.51|5880.51|0
1640770140000|2021-12-29 09:29:00|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|5883.59|0
1640770160000|2021-12-29 09:29:20|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|5885.36|0
1640770370000|2021-12-29 09:32:50|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|5884.39|0
1640770420000|2021-12-29 09:33:40|5882.61|5882.61|5880.84|5880.84|5882.61|5882.61|5880.84|5880.84|0
1640770430000|2021-12-29 09:33:50|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|0
1640770720000|2021-12-29 09:38:40|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|0
1640770740000|2021-12-29 09:39:00|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|5881.16|0
1640770830000|2021-12-29 09:40:30|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|0
1640770910000|2021-12-29 09:41:50|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|0
1640771020000|2021-12-29 09:43:40|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|5879.7|0
1640771210000|2021-12-29 09:46:50|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|0
1640771240000|2021-12-29 09:47:20|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|5881.48|0
1640771270000|2021-12-29 09:47:50|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|5883.26|0
1640771280000|2021-12-29 09:48:00|5886.82|5886.82|5888.6|5888.6|5888.6|5888.6|5886.82|5886.82|0
1640771300000|2021-12-29 09:48:20|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|0
1640771320000|2021-12-29 09:48:40|5889.73|5889.73|5888.76|5888.76|5889.73|5889.73|5888.76|5888.76|0
1640771330000|2021-12-29 09:48:50|5889.41|5889.41|5889.41|5889.41|5889.73|5889.73|5889.41|5889.41|0
1640771350000|2021-12-29 09:49:10|5890.7|5890.7|5891.67|5891.67|5891.67|5891.67|5890.7|5890.7|0
1640771420000|2021-12-29 09:50:20|5889.89|5889.89|5890.86|5890.86|5890.86|5890.86|5889.89|5889.89|0
1640771480000|2021-12-29 09:51:20|5891.51|5891.51|5893.13|5893.13|5893.13|5893.13|5891.51|5891.51|0
1640771490000|2021-12-29 09:51:30|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|5894.75|0
1640771530000|2021-12-29 09:52:10|5892.32|5892.32|5892.32|5892.32|5892.32|5892.32|5892.32|5892.32|0
1640771590000|2021-12-29 09:53:10|5891.35|5891.35|5894.1|5894.1|5894.1|5894.1|5891.35|5891.35|0
1640771630000|2021-12-29 09:53:50|5895.88|5895.88|5895.88|5895.88|5895.88|5895.88|5895.88|5895.88|0
1640771760000|2021-12-29 09:56:00|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|5899.44|0
1640771780000|2021-12-29 09:56:20|5900.09|5900.09|5901.7|5901.7|5901.7|5901.7|5900.09|5900.09|0
1640771790000|2021-12-29 09:56:30|5901.38|5901.38|5901.06|5901.06|5901.38|5901.38|5901.06|5901.06|0
1640771800000|2021-12-29 09:56:40|5900.73|5900.73|5900.73|5900.73|5900.73|5900.73|5900.73|5900.73|0
1640771820000|2021-12-29 09:57:00|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|5897.18|0
1640771920000|2021-12-29 09:58:40|5891.84|5891.84|5893.62|5893.62|5893.62|5893.62|5891.84|5891.84|0
1640771930000|2021-12-29 09:58:50|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|5895.4|0
1640772080000|2021-12-29 10:01:20|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|5893.62|0
1640772130000|2021-12-29 10:02:10|5892.97|5892.97|5896.53|5896.53|5896.53|5896.53|5892.97|5892.97|0
1640772150000|2021-12-29 10:02:30|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|5898.31|0
1640772180000|2021-12-29 10:03:00|5897.98|5897.98|5897.01|5897.01|5897.98|5897.98|5897.01|5897.01|0
1640772200000|2021-12-29 10:03:20|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|5896.69|0
1640772310000|2021-12-29 10:05:10|5898.47|5898.47|5900.25|5900.25|5900.25|5900.25|5898.47|5898.47|0
1640772470000|2021-12-29 10:07:50|5898.47|5898.47|5894.91|5894.91|5898.47|5898.47|5894.91|5894.91|0
1640772500000|2021-12-29 10:08:20|5893.61|5893.61|5893.29|5893.29|5893.61|5893.61|5893.29|5893.29|0
1640772890000|2021-12-29 10:14:50|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|0
1640773260000|2021-12-29 10:21:00|5893.29|5893.29|5893.29|5893.29|5893.29|5893.29|5893.29|5893.29|0
1640773280000|2021-12-29 10:21:20|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|0
1640773430000|2021-12-29 10:23:50|5891.51|5891.51|5893.29|5893.29|5893.29|5893.29|5891.51|5891.51|0
1640773480000|2021-12-29 10:24:40|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|0
1640774040000|2021-12-29 10:34:00|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|5887.95|0
1640774240000|2021-12-29 10:37:20|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|5889.73|0
1640774430000|2021-12-29 10:40:30|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|5891.51|0
1640774610000|2021-12-29 10:43:30|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|5895.07|0
1640774660000|2021-12-29 10:44:20|5896.85|5896.85|5897.98|5897.98|5898.63|5898.63|5896.85|5896.85|0
1640774670000|2021-12-29 10:44:30|5897.66|5897.66|5899.43|5899.43|5899.43|5899.43|5897.66|5897.66|0
1640774700000|2021-12-29 10:45:00|5897.66|5897.66|5897.66|5897.66|5897.66|5897.66|5897.66|5897.66|0
1640774720000|2021-12-29 10:45:20|5898.3|5898.3|5900.57|5900.57|5900.57|5900.57|5898.3|5898.3|0
1640774760000|2021-12-29 10:46:00|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|5900.89|0
1640775170000|2021-12-29 10:52:50|5902.51|5902.51|5901.86|5901.86|5902.51|5902.51|5901.86|5901.86|0
1640775180000|2021-12-29 10:53:00|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|5900.09|0
1640775320000|2021-12-29 10:55:20|5899.11|5899.11|5898.79|5898.79|5899.11|5899.11|5898.79|5898.79|0
1640775330000|2021-12-29 10:55:30|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|5899.11|0
1640775340000|2021-12-29 10:55:40|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|5898.47|0
1640775420000|2021-12-29 10:57:00|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|5894.91|0
1640775540000|2021-12-29 10:59:00|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|5894.59|0
1640775550000|2021-12-29 10:59:10|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|5893.94|0
1640775750000|2021-12-29 11:02:30|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|5892.16|0
1640775840000|2021-12-29 11:04:00|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|0
1640776040000|2021-12-29 11:07:20|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|0
1640776070000|2021-12-29 11:07:50|5886.01|5886.01|5886.34|5886.34|5886.34|5886.34|5886.01|5886.01|0
1640776080000|2021-12-29 11:08:00|5886.01|5886.01|5884.88|5884.88|5886.66|5886.66|5884.88|5884.88|0
1640776090000|2021-12-29 11:08:10|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1640776200000|2021-12-29 11:10:00|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|5881.32|0
1640776300000|2021-12-29 11:11:40|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1640776400000|2021-12-29 11:13:20|5884.88|5884.88|5886.66|5886.66|5886.66|5886.66|5884.88|5884.88|0
1640776460000|2021-12-29 11:14:20|5888.44|5888.44|5888.44|5888.44|5888.44|5888.44|5888.44|5888.44|0
1640776700000|2021-12-29 11:18:20|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|5887.47|0
1640776900000|2021-12-29 11:21:40|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|5889.25|0
1640776920000|2021-12-29 11:22:00|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|5891.02|0
1640776960000|2021-12-29 11:22:40|5889.25|5889.25|5891.02|5891.02|5891.02|5891.02|5889.25|5889.25|0
1640777100000|2021-12-29 11:25:00|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|5892.97|0
1640777280000|2021-12-29 11:28:00|5891.19|5891.19|5892.97|5892.97|5892.97|5892.97|5891.19|5891.19|0
1640777320000|2021-12-29 11:28:40|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|5891.19|0
1640777370000|2021-12-29 11:29:30|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|5890.54|0
1640777390000|2021-12-29 11:29:50|5890.86|5890.86|5894.43|5894.43|5894.43|5894.43|5890.86|5890.86|0
1640777460000|2021-12-29 11:31:00|5894.1|5894.1|5893.78|5893.78|5894.1|5894.1|5893.78|5893.78|0
1640777470000|2021-12-29 11:31:10|5892|5892|5892|5892|5892|5892|5892|5892|0
1640777560000|2021-12-29 11:32:40|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|5890.38|0
1640777810000|2021-12-29 11:36:50|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|5888.6|0
1640777840000|2021-12-29 11:37:20|5887.95|5887.95|5887.63|5887.63|5887.95|5887.95|5887.63|5887.63|0
1640778010000|2021-12-29 11:40:10|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|5885.85|0
1640778040000|2021-12-29 11:40:40|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|5887.63|0
1640778230000|2021-12-29 11:43:50|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|5887.31|0
1640778280000|2021-12-29 11:44:40|5888.28|5888.28|5889.9|5889.9|5889.9|5889.9|5888.28|5888.28|0
1640778580000|2021-12-29 11:49:40|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|0
1640778600000|2021-12-29 11:50:00|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|5886.34|0
1640778650000|2021-12-29 11:50:50|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|5888.12|0
1640778900000|2021-12-29 11:55:00|5886.34|5886.34|5884.72|5884.72|5886.34|5886.34|5884.72|5884.72|0
1640778910000|2021-12-29 11:55:10|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|5883.1|0
1640779190000|2021-12-29 11:59:50|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|5884.88|0
1640779360000|2021-12-29 12:02:40|5883.1|5883.1|5881.32|5881.32|5883.1|5883.1|5881.32|5881.32|0
1640779580000|2021-12-29 12:06:20|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|5879.54|0
1640779630000|2021-12-29 12:07:10|5880.52|5880.52|5878.74|5878.74|5880.52|5880.52|5878.74|5878.74|0
1640779640000|2021-12-29 12:07:20|5879.38|5879.38|5879.71|5879.71|5879.71|5879.71|5879.38|5879.38|0
1640779670000|2021-12-29 12:07:50|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|0
1640779730000|2021-12-29 12:08:50|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1640779770000|2021-12-29 12:09:30|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|0
1640780160000|2021-12-29 12:16:00|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|5883.43|0
1640780220000|2021-12-29 12:17:00|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|5882.78|0
1640780440000|2021-12-29 12:20:40|5881|5881|5881|5881|5881|5881|5881|5881|0
1640780510000|2021-12-29 12:21:50|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|5879.22|0
1640780530000|2021-12-29 12:22:10|5878.58|5878.58|5877.93|5877.93|5878.58|5878.58|5877.93|5877.93|0
1640780540000|2021-12-29 12:22:20|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1640780770000|2021-12-29 12:26:10|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|5879.55|0
1640780950000|2021-12-29 12:29:10|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|0
1640780970000|2021-12-29 12:29:30|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|5878.09|0
1640780980000|2021-12-29 12:29:40|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|5879.87|0
1640781160000|2021-12-29 12:32:40|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|5880.84|0
1640781190000|2021-12-29 12:33:10|5880.2|5880.2|5879.87|5879.87|5880.2|5880.2|5879.87|5879.87|0
1640781310000|2021-12-29 12:35:10|5878.9|5878.9|5877.12|5877.12|5878.9|5878.9|5877.12|5877.12|0
1640781370000|2021-12-29 12:36:10|5877.45|5877.45|5877.77|5877.77|5877.77|5877.77|5877.45|5877.45|0
1640782100000|2021-12-29 12:48:20|5875.99|5875.99|5874.21|5874.21|5875.99|5875.99|5874.21|5874.21|0
1640782270000|2021-12-29 12:51:10|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|0
1640782640000|2021-12-29 12:57:20|5876.31|5876.31|5876.31|5876.31|5876.31|5876.31|5876.31|5876.31|0
1640782660000|2021-12-29 12:57:40|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|0
1640782680000|2021-12-29 12:58:00|5876.31|5876.31|5876.31|5876.31|5876.31|5876.31|5876.31|5876.31|0
1640782730000|2021-12-29 12:58:50|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|5874.54|0
1640782780000|2021-12-29 12:59:40|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|5874.21|0
1640782800000|2021-12-29 13:00:00|5873.89|5873.89|5873.89|5873.89|5873.89|5873.89|5873.89|5873.89|0
1640782970000|2021-12-29 13:02:50|5872.11|5872.11|5872.11|5872.11|5872.11|5872.11|5872.11|5872.11|0
1640783020000|2021-12-29 13:03:40|5871.46|5871.46|5871.14|5871.14|5871.46|5871.46|5871.14|5871.14|0
1640783050000|2021-12-29 13:04:10|5869.36|5869.36|5867.58|5867.58|5869.36|5869.36|5867.58|5867.58|0
1640783460000|2021-12-29 13:11:00|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|5867.9|0
1640783470000|2021-12-29 13:11:10|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|5868.55|0
1640783500000|2021-12-29 13:11:40|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|5868.23|0
1640783720000|2021-12-29 13:15:20|5870.01|5870.01|5871.79|5871.79|5871.79|5871.79|5870.01|5870.01|0
1640783760000|2021-12-29 13:16:00|5873.56|5873.56|5875.34|5875.34|5875.34|5875.34|5873.56|5873.56|0
1640784200000|2021-12-29 13:23:20|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|5871.79|0
1640784260000|2021-12-29 13:24:20|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|5870.81|0
1640784770000|2021-12-29 13:32:50|5869.84|5869.84|5869.2|5869.2|5869.84|5869.84|5869.2|5869.2|0
1640784800000|2021-12-29 13:33:20|5870.97|5870.97|5869.2|5869.2|5870.97|5870.97|5869.2|5869.2|0
1640784990000|2021-12-29 13:36:30|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|5867.42|0
1640785040000|2021-12-29 13:37:20|5865.64|5865.64|5865.64|5865.64|5865.64|5865.64|5863.86|5863.86|0
1640785080000|2021-12-29 13:38:00|5865.31|5865.31|5865.31|5865.31|5865.31|5865.31|5865.31|5865.31|0
1640785310000|2021-12-29 13:41:50|5867.09|5867.09|5868.87|5868.87|5868.87|5868.87|5867.09|5867.09|0
1640785560000|2021-12-29 13:46:00|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|5869.52|0
1640785660000|2021-12-29 13:47:40|5871.3|5871.3|5871.3|5871.3|5871.3|5871.3|5871.3|5871.3|0
1640785680000|2021-12-29 13:48:00|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|0
1640785730000|2021-12-29 13:48:50|5873.4|5873.4|5873.4|5873.4|5873.4|5873.4|5873.4|5873.4|0
1640785740000|2021-12-29 13:49:00|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|5871.62|0
1640785950000|2021-12-29 13:52:30|5875.18|5875.18|5875.18|5875.18|5875.18|5875.18|5875.18|5875.18|0
1640785980000|2021-12-29 13:53:00|5875.5|5875.5|5875.5|5875.5|5875.5|5875.5|5875.5|5875.5|0
1640786020000|2021-12-29 13:53:40|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|5877.28|0
1640786050000|2021-12-29 13:54:10|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|5879.06|0
1640786060000|2021-12-29 13:54:20|5880.84|5880.84|5879.06|5879.06|5880.84|5880.84|5879.06|5879.06|0
1640786210000|2021-12-29 13:56:50|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|5879.38|0
1640786220000|2021-12-29 13:57:00|5880.03|5880.03|5880.68|5880.68|5880.68|5880.68|5880.03|5880.03|0
1640786310000|2021-12-29 13:58:30|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|5882.46|0
1640786420000|2021-12-29 14:00:20|5883.11|5883.11|5882.46|5882.46|5883.11|5883.11|5882.46|5882.46|0
1640786430000|2021-12-29 14:00:30|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|0
1640786580000|2021-12-29 14:03:00|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|5878.9|0
1640786590000|2021-12-29 14:03:10|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|5880.68|0
1640786630000|2021-12-29 14:03:50|5881.33|5881.33|5879.55|5879.55|5881.33|5881.33|5879.55|5879.55|0
1640787080000|2021-12-29 14:11:20|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|5877.77|0
1640787130000|2021-12-29 14:12:10|5876.47|5876.47|5876.47|5876.47|5876.47|5876.47|5876.47|5876.47|0
1640787140000|2021-12-29 14:12:20|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|5876.15|0
1640787230000|2021-12-29 14:13:50|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1640787350000|2021-12-29 14:15:50|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|5877.45|0
1640787420000|2021-12-29 14:17:00|5876.8|5876.8|5876.47|5876.47|5876.8|5876.8|5876.47|5876.47|0
1640787500000|2021-12-29 14:18:20|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|5880.03|0
1640787510000|2021-12-29 14:18:30|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|5878.25|0
1640787540000|2021-12-29 14:19:00|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|5877.93|0
1640787610000|2021-12-29 14:20:10|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|5879.71|0
1640787620000|2021-12-29 14:20:20|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|0
1640787790000|2021-12-29 14:23:10|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1640787810000|2021-12-29 14:23:30|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|5880.36|0
1640787840000|2021-12-29 14:24:00|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|5878.58|0
1640787900000|2021-12-29 14:25:00|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|5876.8|0
1640787940000|2021-12-29 14:25:40|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|5875.02|0
1640788110000|2021-12-29 14:28:30|5874.7|5874.7|5872.92|5872.92|5874.7|5874.7|5872.92|5872.92|0
1640788190000|2021-12-29 14:29:50|5872.27|5872.27|5871.3|5871.3|5872.27|5872.27|5871.3|5871.3|0
1640788200000|2021-12-29 14:30:00|5869.52|5869.52|5865.96|5865.96|5869.52|5869.52|5865.96|5865.96|0
1640788210000|2021-12-29 14:30:10|5862.4|5862.4|5864.18|5864.18|5864.18|5864.18|5860.63|5860.63|0
1640788230000|2021-12-29 14:30:30|5860.63|5860.63|5857.07|5857.07|5860.63|5860.63|5857.07|5857.07|0
1640788250000|2021-12-29 14:30:50|5858.85|5858.85|5857.07|5857.07|5858.85|5858.85|5855.29|5855.29|0
1640788260000|2021-12-29 14:31:00|5858.85|5858.85|5858.85|5858.85|5858.85|5858.85|5858.85|5858.85|0
1640788270000|2021-12-29 14:31:10|5860.63|5860.63|5864.18|5864.18|5864.18|5864.18|5858.85|5858.85|0
1640788290000|2021-12-29 14:31:30|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|5862.4|0
1640788300000|2021-12-29 14:31:40|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|5864.18|0
1640788320000|2021-12-29 14:32:00|5860.63|5860.63|5860.63|5860.63|5860.63|5860.63|5860.63|5860.63|0
1640788330000|2021-12-29 14:32:10|5858.85|5858.85|5853.51|5853.51|5858.85|5858.85|5853.51|5853.51|0
1640788350000|2021-12-29 14:32:30|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|5857.07|0
1640788410000|2021-12-29 14:33:30|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|5853.51|0
1640788450000|2021-12-29 14:34:10|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|5851.73|0
1640788460000|2021-12-29 14:34:20|5850.44|5850.44|5849.79|5849.79|5850.44|5850.44|5849.79|5849.79|0
1640788500000|2021-12-29 14:35:00|5850.11|5850.11|5851.89|5851.89|5851.89|5851.89|5850.11|5850.11|0
1640788520000|2021-12-29 14:35:20|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|5853.67|0
1640788550000|2021-12-29 14:35:50|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|5850.11|0
1640788560000|2021-12-29 14:36:00|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|0
1640788580000|2021-12-29 14:36:20|5847.69|5847.69|5845.91|5845.91|5847.69|5847.69|5845.91|5845.91|0
1640788640000|2021-12-29 14:37:20|5844.13|5844.13|5842.35|5842.35|5844.13|5844.13|5842.35|5842.35|0
1640788720000|2021-12-29 14:38:40|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|5847.69|0
1640788790000|2021-12-29 14:39:50|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|5849.47|0
1640788820000|2021-12-29 14:40:20|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|5849.14|0
1640788850000|2021-12-29 14:40:50|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1640788860000|2021-12-29 14:41:00|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|5852.7|0
1640788890000|2021-12-29 14:41:30|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|5850.92|0
1640788910000|2021-12-29 14:41:50|5845.59|5845.59|5847.36|5847.36|5847.36|5847.36|5845.59|5845.59|0
1640788960000|2021-12-29 14:42:40|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|5843.81|0
1640788980000|2021-12-29 14:43:00|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|0
1640788990000|2021-12-29 14:43:10|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|5844.13|0
1640789030000|2021-12-29 14:43:50|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|5844.78|0
1640789070000|2021-12-29 14:44:30|5843|5843|5843|5843|5843|5843|5843|5843|0
1640789210000|2021-12-29 14:46:50|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|0
1640789270000|2021-12-29 14:47:50|5837.66|5837.66|5836.37|5836.37|5837.66|5837.66|5836.37|5836.37|0
1640789280000|2021-12-29 14:48:00|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|5836.69|0
1640789330000|2021-12-29 14:48:50|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|5838.47|0
1640789370000|2021-12-29 14:49:30|5838.79|5838.79|5840.57|5840.57|5840.57|5840.57|5838.79|5838.79|0
1640789460000|2021-12-29 14:51:00|5840.9|5840.9|5840.9|5840.9|5840.9|5840.9|5840.9|5840.9|0
1640789490000|2021-12-29 14:51:30|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|5842.68|0
1640789660000|2021-12-29 14:54:20|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|0
1640789670000|2021-12-29 14:54:30|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|5846.23|0
1640789710000|2021-12-29 14:55:10|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|5844.45|0
1640789720000|2021-12-29 14:55:20|5842.68|5842.68|5840.9|5840.9|5842.68|5842.68|5840.9|5840.9|0
1640789730000|2021-12-29 14:55:30|5839.12|5839.12|5839.12|5839.12|5839.12|5839.12|5839.12|5839.12|0
1640789760000|2021-12-29 14:56:00|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|5838.79|0
1640789770000|2021-12-29 14:56:10|5838.47|5838.47|5839.12|5839.12|5839.12|5839.12|5838.47|5838.47|0
1640789810000|2021-12-29 14:56:50|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1640789860000|2021-12-29 14:57:40|5837.66|5837.66|5834.11|5834.11|5837.66|5837.66|5834.11|5834.11|0
1640790000000|2021-12-29 15:00:00|5837.66|5837.66|5838.31|5838.31|5838.31|5838.31|5837.66|5837.66|0
1640790010000|2021-12-29 15:00:10|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|0
1640790040000|2021-12-29 15:00:40|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|5836.86|0
1640790100000|2021-12-29 15:01:40|5835.08|5835.08|5832.65|5832.65|5835.08|5835.08|5832.65|5832.65|0
1640790160000|2021-12-29 15:02:40|5834.43|5834.43|5832.65|5832.65|5834.43|5834.43|5832.65|5832.65|0
1640790230000|2021-12-29 15:03:50|5834.43|5834.43|5836.21|5836.21|5836.21|5836.21|5834.43|5834.43|0
1640790240000|2021-12-29 15:04:00|5837.99|5837.99|5834.43|5834.43|5837.99|5837.99|5834.43|5834.43|0
1640790270000|2021-12-29 15:04:30|5836.21|5836.21|5839.77|5839.77|5839.77|5839.77|5836.21|5836.21|0
1640790360000|2021-12-29 15:06:00|5837.99|5837.99|5834.43|5834.43|5837.99|5837.99|5834.43|5834.43|0
1640790370000|2021-12-29 15:06:10|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|0
1640790420000|2021-12-29 15:07:00|5835.56|5835.56|5834.91|5834.91|5835.56|5835.56|5834.91|5834.91|0
1640790430000|2021-12-29 15:07:10|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|0
1640790490000|2021-12-29 15:08:10|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|5836.21|0
1640790500000|2021-12-29 15:08:20|5836.53|5836.53|5835.88|5835.88|5836.53|5836.53|5835.88|5835.88|0
1640790510000|2021-12-29 15:08:30|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|0
1640790560000|2021-12-29 15:09:20|5837.34|5837.34|5837.34|5837.34|5837.34|5837.34|5837.34|5837.34|0
1640790600000|2021-12-29 15:10:00|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|5835.56|0
1640790610000|2021-12-29 15:10:10|5833.78|5833.78|5832|5832|5833.78|5833.78|5832|5832|0
1640790650000|2021-12-29 15:10:50|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|0
1640790670000|2021-12-29 15:11:10|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|0
1640790700000|2021-12-29 15:11:40|5828.93|5828.93|5824.24|5824.24|5828.93|5828.93|5823.27|5823.27|0
1640790710000|2021-12-29 15:11:50|5824.56|5824.56|5824.24|5824.24|5824.56|5824.56|5824.24|5824.24|0
1640790720000|2021-12-29 15:12:00|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1640790740000|2021-12-29 15:12:20|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|0
1640790750000|2021-12-29 15:12:30|5823.92|5823.92|5822.14|5822.14|5823.92|5823.92|5822.14|5822.14|0
1640790760000|2021-12-29 15:12:40|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|0
1640790840000|2021-12-29 15:14:00|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|0
1640790900000|2021-12-29 15:15:00|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|0
1640790930000|2021-12-29 15:15:30|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1640790940000|2021-12-29 15:15:40|5823.92|5823.92|5825.7|5825.7|5825.7|5825.7|5823.92|5823.92|0
1640790960000|2021-12-29 15:16:00|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|0
1640790980000|2021-12-29 15:16:20|5819.71|5819.71|5820.04|5820.04|5820.04|5820.04|5819.71|5819.71|0
1640790990000|2021-12-29 15:16:30|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|0
1640791000000|2021-12-29 15:16:40|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1640791080000|2021-12-29 15:18:00|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|0
1640791090000|2021-12-29 15:18:10|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|5824.24|0
1640791100000|2021-12-29 15:18:20|5824.56|5824.56|5824.89|5824.89|5824.89|5824.89|5824.56|5824.56|0
1640791160000|2021-12-29 15:19:20|5828.45|5828.45|5828.45|5828.45|5828.45|5828.45|5828.45|5828.45|0
1640791190000|2021-12-29 15:19:50|5829.09|5829.09|5828.45|5828.45|5829.09|5829.09|5828.45|5828.45|0
1640791240000|2021-12-29 15:20:40|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|0
1640791250000|2021-12-29 15:20:50|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|0
1640791270000|2021-12-29 15:21:10|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|0
1640791280000|2021-12-29 15:21:20|5830.06|5830.06|5828.29|5828.29|5830.06|5830.06|5828.29|5828.29|0
1640791320000|2021-12-29 15:22:00|5831.84|5831.84|5831.84|5831.84|5831.84|5831.84|5830.06|5830.06|0
1640791350000|2021-12-29 15:22:30|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|0
1640791500000|2021-12-29 15:25:00|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|0
1640791520000|2021-12-29 15:25:20|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|5834.27|0
1640791590000|2021-12-29 15:26:30|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|0
1640791650000|2021-12-29 15:27:30|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|5834.92|0
1640791740000|2021-12-29 15:29:00|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|5833.14|0
1640791750000|2021-12-29 15:29:10|5831.36|5831.36|5827.8|5827.8|5831.36|5831.36|5827.8|5827.8|0
1640791780000|2021-12-29 15:29:40|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1640791790000|2021-12-29 15:29:50|5826.67|5826.67|5826.67|5826.67|5826.67|5826.67|5826.67|5826.67|0
1640791840000|2021-12-29 15:30:40|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|0
1640791860000|2021-12-29 15:31:00|5828.45|5828.45|5830.23|5830.23|5830.23|5830.23|5828.45|5828.45|0
1640791930000|2021-12-29 15:32:10|5829.26|5829.26|5828.29|5828.29|5829.26|5829.26|5828.29|5828.29|0
1640791940000|2021-12-29 15:32:20|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|0
1640791950000|2021-12-29 15:32:30|5827.31|5827.31|5823.43|5823.43|5827.31|5827.31|5823.43|5823.43|0
1640792030000|2021-12-29 15:33:50|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|0
1640792070000|2021-12-29 15:34:30|5823.76|5823.76|5824.08|5824.08|5824.08|5824.08|5823.76|5823.76|0
1640792090000|2021-12-29 15:34:50|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|0
1640792100000|2021-12-29 15:35:00|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640792110000|2021-12-29 15:35:10|5825.7|5825.7|5825.38|5825.38|5825.7|5825.7|5825.38|5825.38|0
1640792180000|2021-12-29 15:36:20|5827.15|5827.15|5827.15|5827.15|5828.93|5828.93|5827.15|5827.15|0
1640792190000|2021-12-29 15:36:30|5825.38|5825.38|5821.82|5821.82|5825.38|5825.38|5821.82|5821.82|0
1640792200000|2021-12-29 15:36:40|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|5822.46|0
1640792240000|2021-12-29 15:37:20|5824.24|5824.24|5821.65|5821.65|5824.24|5824.24|5821.65|5821.65|0
1640792250000|2021-12-29 15:37:30|5821.98|5821.98|5821.98|5821.98|5821.98|5821.98|5821.98|5821.98|0
1640792300000|2021-12-29 15:38:20|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1640792310000|2021-12-29 15:38:30|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640792400000|2021-12-29 15:40:00|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640792420000|2021-12-29 15:40:20|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640792460000|2021-12-29 15:41:00|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1640792490000|2021-12-29 15:41:30|5822.63|5822.63|5822.63|5822.63|5822.63|5822.63|5822.63|5822.63|0
1640792500000|2021-12-29 15:41:40|5824.4|5824.4|5822.63|5822.63|5824.4|5824.4|5822.63|5822.63|0
1640792520000|2021-12-29 15:42:00|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1640792630000|2021-12-29 15:43:50|5824.73|5824.73|5824.4|5824.4|5824.73|5824.73|5824.4|5824.4|0
1640792640000|2021-12-29 15:44:00|5822.63|5822.63|5822.63|5822.63|5822.63|5822.63|5822.63|5822.63|0
1640792710000|2021-12-29 15:45:10|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1640792860000|2021-12-29 15:47:40|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|0
1640792920000|2021-12-29 15:48:40|5826.18|5826.18|5824.4|5824.4|5826.18|5826.18|5824.4|5824.4|0
1640792940000|2021-12-29 15:49:00|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1640792960000|2021-12-29 15:49:20|5823.76|5823.76|5823.76|5823.76|5823.76|5823.76|5823.76|5823.76|0
1640793000000|2021-12-29 15:50:00|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|0
1640793010000|2021-12-29 15:50:10|5823.76|5823.76|5823.76|5823.76|5823.76|5823.76|5823.76|5823.76|0
1640793100000|2021-12-29 15:51:40|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1640793280000|2021-12-29 15:54:40|5824.4|5824.4|5824.73|5824.73|5824.73|5824.73|5824.4|5824.4|0
1640793300000|2021-12-29 15:55:00|5826.51|5826.51|5826.51|5826.51|5826.51|5826.51|5826.51|5826.51|0
1640793380000|2021-12-29 15:56:20|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|5824.73|0
1640793440000|2021-12-29 15:57:20|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|0
1640793550000|2021-12-29 15:59:10|5825.7|5825.7|5827.48|5827.48|5827.48|5827.48|5825.7|5825.7|0
1640793600000|2021-12-29 16:00:00|5825.7|5825.7|5823.6|5823.6|5825.7|5825.7|5823.6|5823.6|0
1640793620000|2021-12-29 16:00:20|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|0
1640793710000|2021-12-29 16:01:50|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|0
1640793770000|2021-12-29 16:02:50|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|5821.82|0
1640793880000|2021-12-29 16:04:40|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|5823.6|0
1640793970000|2021-12-29 16:06:10|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|0
1640794140000|2021-12-29 16:09:00|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1640794180000|2021-12-29 16:09:40|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|5825.38|0
1640794190000|2021-12-29 16:09:50|5823.6|5823.6|5825.38|5825.38|5825.38|5825.38|5823.6|5823.6|0
1640794400000|2021-12-29 16:13:20|5825.7|5825.7|5825.7|5825.7|5825.7|5825.7|5825.7|5825.7|0
1640794470000|2021-12-29 16:14:30|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|0
1640794490000|2021-12-29 16:14:50|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1640794780000|2021-12-29 16:19:40|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|5823.92|0
1640794830000|2021-12-29 16:20:30|5825.7|5825.7|5825.7|5825.7|5825.7|5825.7|5825.7|5825.7|0
1640794840000|2021-12-29 16:20:40|5827.48|5827.48|5827.48|5827.48|5827.48|5827.48|5827.48|5827.48|0
1640794910000|2021-12-29 16:21:50|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|0
1640794940000|2021-12-29 16:22:20|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|0
1640795000000|2021-12-29 16:23:20|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|0
1640795010000|2021-12-29 16:23:30|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|5829.26|0
1640795090000|2021-12-29 16:24:50|5827.48|5827.48|5827.48|5827.48|5827.48|5827.48|5827.48|5827.48|0
1640795110000|2021-12-29 16:25:10|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1640795140000|2021-12-29 16:25:40|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640795150000|2021-12-29 16:25:50|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640795180000|2021-12-29 16:26:20|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|5825.21|0
1640795190000|2021-12-29 16:26:30|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|0
1640795200000|2021-12-29 16:26:40|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640795210000|2021-12-29 16:26:50|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1640795320000|2021-12-29 16:28:40|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640795350000|2021-12-29 16:29:10|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|5827.64|0
1640795370000|2021-12-29 16:29:30|5829.42|5829.42|5829.74|5829.74|5829.74|5829.74|5829.42|5829.42|0
1640795380000|2021-12-29 16:29:40|5826.18|5826.18|5827.96|5827.96|5827.96|5827.96|5824.4|5824.4|0
1640795390000|2021-12-29 16:29:50|5824.4|5824.4|5826.18|5826.18|5826.51|5826.51|5824.4|5824.4|0
1640852110000|2021-12-30 08:15:10|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1640852160000|2021-12-30 08:16:00|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|5809.53|0
1640852290000|2021-12-30 08:18:10|5805.97|5805.97|5807.75|5807.75|5807.75|5807.75|5805.97|5805.97|0
1640852300000|2021-12-30 08:18:20|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|5808.4|0
1640852310000|2021-12-30 08:18:30|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1640852610000|2021-12-30 08:23:30|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1640852750000|2021-12-30 08:25:50|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|0
1640852790000|2021-12-30 08:26:30|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1640853060000|2021-12-30 08:31:00|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|0
1640853210000|2021-12-30 08:33:30|5807.58|5807.58|5805.81|5805.81|5807.58|5807.58|5805.81|5805.81|0
1640853290000|2021-12-30 08:34:50|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|5806.78|0
1640853360000|2021-12-30 08:36:00|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1640853370000|2021-12-30 08:36:10|5805.81|5805.81|5805.81|5805.81|5805.81|5805.81|5805.81|5805.81|0
1640853540000|2021-12-30 08:39:00|5804.03|5804.03|5799.82|5799.82|5804.03|5804.03|5799.82|5799.82|0
1640853580000|2021-12-30 08:39:40|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1640853640000|2021-12-30 08:40:40|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1640853790000|2021-12-30 08:43:10|5805|5805|5805|5805|5805|5805|5805|5805|0
1640853820000|2021-12-30 08:43:40|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1640853840000|2021-12-30 08:44:00|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|5802.25|0
1640853900000|2021-12-30 08:45:00|5800.31|5800.31|5800.31|5800.31|5800.31|5800.31|5800.31|5800.31|0
1640853930000|2021-12-30 08:45:30|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1640853940000|2021-12-30 08:45:40|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1640853970000|2021-12-30 08:46:10|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|5805.64|0
1640853990000|2021-12-30 08:46:30|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1640854000000|2021-12-30 08:46:40|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640854050000|2021-12-30 08:47:30|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|0
1640854100000|2021-12-30 08:48:20|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|0
1640854160000|2021-12-30 08:49:20|5808.39|5808.39|5809.04|5809.04|5809.04|5809.04|5808.39|5808.39|0
1640854200000|2021-12-30 08:50:00|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|5810.33|0
1640854210000|2021-12-30 08:50:10|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|0
1640854270000|2021-12-30 08:51:10|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|0
1640854420000|2021-12-30 08:53:40|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|0
1640854490000|2021-12-30 08:54:50|5809.04|5809.04|5810.33|5810.33|5810.33|5810.33|5809.04|5809.04|0
1640854560000|2021-12-30 08:56:00|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|0
1640854590000|2021-12-30 08:56:30|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|5809.36|0
1640854650000|2021-12-30 08:57:30|5811.14|5811.14|5811.14|5811.14|5811.14|5811.14|5811.14|5811.14|0
1640854710000|2021-12-30 08:58:30|5809.36|5809.36|5805.81|5805.81|5809.36|5809.36|5805.81|5805.81|0
1640854800000|2021-12-30 09:00:00|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|0
1640854840000|2021-12-30 09:00:40|5803.38|5803.38|5805.16|5805.16|5805.16|5805.16|5803.38|5803.38|0
1640854850000|2021-12-30 09:00:50|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640854860000|2021-12-30 09:01:00|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|0
1640854900000|2021-12-30 09:01:40|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1640854930000|2021-12-30 09:02:10|5804.19|5804.19|5802.41|5802.41|5804.19|5804.19|5802.41|5802.41|0
1640855010000|2021-12-30 09:03:30|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640855210000|2021-12-30 09:06:50|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|0
1640855270000|2021-12-30 09:07:50|5799.17|5799.17|5799.17|5799.17|5799.17|5799.17|5799.17|5799.17|0
1640855280000|2021-12-30 09:08:00|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|5797.4|0
1640855300000|2021-12-30 09:08:20|5797.07|5797.07|5799.17|5799.17|5799.17|5799.17|5797.07|5797.07|0
1640855320000|2021-12-30 09:08:40|5800.95|5800.95|5800.95|5800.95|5800.95|5800.95|5800.95|5800.95|0
1640855330000|2021-12-30 09:08:50|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|0
1640855340000|2021-12-30 09:09:00|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1640855520000|2021-12-30 09:12:00|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1640855580000|2021-12-30 09:13:00|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1640855640000|2021-12-30 09:14:00|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|0
1640855770000|2021-12-30 09:16:10|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1640855850000|2021-12-30 09:17:30|5804.51|5804.51|5805.81|5805.81|5805.81|5805.81|5804.51|5804.51|0
1640855860000|2021-12-30 09:17:40|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|0
1640855920000|2021-12-30 09:18:40|5806.45|5806.45|5806.13|5806.13|5806.45|5806.45|5806.13|5806.13|0
1640855960000|2021-12-30 09:19:20|5806.45|5806.45|5805.48|5805.48|5806.45|5806.45|5805.48|5805.48|0
1640855980000|2021-12-30 09:19:40|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|5805.16|0
1640856000000|2021-12-30 09:20:00|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|5801.6|0
1640856110000|2021-12-30 09:21:50|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1640856140000|2021-12-30 09:22:20|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640856160000|2021-12-30 09:22:40|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|0
1640856240000|2021-12-30 09:24:00|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|5804.03|0
1640856290000|2021-12-30 09:24:50|5803.38|5803.38|5803.38|5803.38|5803.38|5803.38|5803.38|5803.38|0
1640856350000|2021-12-30 09:25:50|5806.94|5806.94|5806.94|5806.94|5806.94|5806.94|5806.94|5806.94|0
1640856370000|2021-12-30 09:26:10|5808.72|5808.72|5812.27|5812.27|5812.27|5812.27|5808.72|5808.72|0
1640856380000|2021-12-30 09:26:20|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|5812.6|0
1640856400000|2021-12-30 09:26:40|5817.93|5817.93|5816.15|5816.15|5817.93|5817.93|5816.15|5816.15|0
1640856480000|2021-12-30 09:28:00|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|5817.77|0
1640856580000|2021-12-30 09:29:40|5819.55|5819.55|5817.77|5817.77|5819.55|5819.55|5817.77|5817.77|0
1640856640000|2021-12-30 09:30:40|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640856760000|2021-12-30 09:32:40|5819.55|5819.55|5821.33|5821.33|5821.33|5821.33|5819.55|5819.55|0
1640856950000|2021-12-30 09:35:50|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|0
1640856970000|2021-12-30 09:36:10|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|5824.89|0
1640857060000|2021-12-30 09:37:40|5825.21|5825.21|5825.54|5825.54|5825.54|5825.54|5825.21|5825.21|0
1640857440000|2021-12-30 09:44:00|5824.56|5824.56|5824.24|5824.24|5824.56|5824.56|5824.24|5824.24|0
1640857700000|2021-12-30 09:48:20|5826.02|5826.02|5822.46|5822.46|5826.02|5826.02|5822.46|5822.46|0
1640857740000|2021-12-30 09:49:00|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1640857880000|2021-12-30 09:51:20|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|5818.58|0
1640857920000|2021-12-30 09:52:00|5819.23|5819.23|5818.9|5818.9|5819.23|5819.23|5818.9|5818.9|0
1640858110000|2021-12-30 09:55:10|5820.68|5820.68|5820.68|5820.68|5820.68|5820.68|5820.68|5820.68|0
1640858140000|2021-12-30 09:55:40|5822.46|5822.46|5824.24|5824.24|5824.24|5824.24|5822.46|5822.46|0
1640858160000|2021-12-30 09:56:00|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|0
1640858250000|2021-12-30 09:57:30|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|5825.37|0
1640858260000|2021-12-30 09:57:40|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1640858320000|2021-12-30 09:58:40|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640858380000|2021-12-30 09:59:40|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640858600000|2021-12-30 10:03:20|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1640858630000|2021-12-30 10:03:50|5822.95|5822.95|5822.95|5822.95|5822.95|5822.95|5822.95|5822.95|0
1640858880000|2021-12-30 10:08:00|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|0
1640858920000|2021-12-30 10:08:40|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|5819.39|0
1640859000000|2021-12-30 10:10:00|5815.83|5815.83|5814.21|5814.21|5815.83|5815.83|5814.21|5814.21|0
1640859080000|2021-12-30 10:11:20|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640859100000|2021-12-30 10:11:40|5819.55|5819.55|5821.33|5821.33|5821.33|5821.33|5819.55|5819.55|0
1640859120000|2021-12-30 10:12:00|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|0
1640859130000|2021-12-30 10:12:10|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|5819.55|0
1640859150000|2021-12-30 10:12:30|5821.33|5821.33|5821|5821|5821.33|5821.33|5821|5821|0
1640859300000|2021-12-30 10:15:00|5821.65|5821.65|5822.62|5822.62|5822.62|5822.62|5821.65|5821.65|0
1640859310000|2021-12-30 10:15:10|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|5821.65|0
1640859350000|2021-12-30 10:15:50|5823.27|5823.27|5824.24|5824.24|5824.24|5824.24|5823.27|5823.27|0
1640859390000|2021-12-30 10:16:30|5823.92|5823.92|5823.27|5823.27|5823.92|5823.92|5823.27|5823.27|0
1640859440000|2021-12-30 10:17:20|5822.95|5822.95|5823.59|5823.59|5823.59|5823.59|5822.95|5822.95|0
1640859530000|2021-12-30 10:18:50|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1640859700000|2021-12-30 10:21:40|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1640859710000|2021-12-30 10:21:50|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1640859780000|2021-12-30 10:23:00|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|5823.59|0
1640859850000|2021-12-30 10:24:10|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1640859870000|2021-12-30 10:24:30|5826.18|5826.18|5826.18|5826.18|5827.96|5827.96|5826.18|5826.18|0
1640860000000|2021-12-30 10:26:40|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1640860030000|2021-12-30 10:27:10|5822.62|5822.62|5822.3|5822.3|5822.62|5822.62|5822.3|5822.3|0
1640860040000|2021-12-30 10:27:20|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640860070000|2021-12-30 10:27:50|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640860120000|2021-12-30 10:28:40|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|0
1640860130000|2021-12-30 10:28:50|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|0
1640860300000|2021-12-30 10:31:40|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|5824.72|0
1640860340000|2021-12-30 10:32:20|5825.05|5825.05|5821.49|5821.49|5825.05|5825.05|5821.49|5821.49|0
1640860450000|2021-12-30 10:34:10|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1640860490000|2021-12-30 10:34:50|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640860690000|2021-12-30 10:38:10|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640860960000|2021-12-30 10:42:40|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640860990000|2021-12-30 10:43:10|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640861040000|2021-12-30 10:44:00|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640861060000|2021-12-30 10:44:20|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|5823.27|0
1640861080000|2021-12-30 10:44:40|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|5821.49|0
1640861120000|2021-12-30 10:45:20|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|5825.05|0
1640861140000|2021-12-30 10:45:40|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640861150000|2021-12-30 10:45:50|5826.5|5826.5|5826.5|5826.5|5826.5|5826.5|5826.5|5826.5|0
1640861420000|2021-12-30 10:50:20|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640861440000|2021-12-30 10:50:40|5824.88|5824.88|5824.88|5824.88|5824.88|5824.88|5824.88|5824.88|0
1640861660000|2021-12-30 10:54:20|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|5823.11|0
1640861720000|2021-12-30 10:55:20|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|0
1640861810000|2021-12-30 10:56:50|5822.78|5822.78|5824.4|5824.4|5824.4|5824.4|5822.78|5822.78|0
1640861820000|2021-12-30 10:57:00|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1640861840000|2021-12-30 10:57:20|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640861850000|2021-12-30 10:57:30|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1640861860000|2021-12-30 10:57:40|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|5826.83|0
1640861880000|2021-12-30 10:58:00|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1640861890000|2021-12-30 10:58:10|5826.83|5826.83|5826.18|5826.18|5826.83|5826.83|5826.18|5826.18|0
1640862060000|2021-12-30 11:01:00|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1640862300000|2021-12-30 11:05:00|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1640862350000|2021-12-30 11:05:50|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1640862400000|2021-12-30 11:06:40|5825.21|5825.21|5824.88|5824.88|5825.21|5825.21|5824.88|5824.88|0
1640862420000|2021-12-30 11:07:00|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|5823.91|0
1640862780000|2021-12-30 11:13:00|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|5822.13|0
1640862830000|2021-12-30 11:13:50|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|5821.81|0
1640862950000|2021-12-30 11:15:50|5821.49|5821.49|5823.27|5823.27|5823.27|5823.27|5821.49|5821.49|0
1640863300000|2021-12-30 11:21:40|5823.59|5823.59|5824.24|5824.24|5824.24|5824.24|5823.59|5823.59|0
1640863310000|2021-12-30 11:21:50|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|0
1640863360000|2021-12-30 11:22:40|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1640863370000|2021-12-30 11:22:50|5828.12|5828.12|5829.9|5829.9|5829.9|5829.9|5828.12|5828.12|0
1640863390000|2021-12-30 11:23:10|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|0
1640863480000|2021-12-30 11:24:40|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1640863560000|2021-12-30 11:26:00|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|0
1640863630000|2021-12-30 11:27:10|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|5829.9|0
1640863710000|2021-12-30 11:28:30|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|5828.12|0
1640863730000|2021-12-30 11:28:50|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|5826.34|0
1640864050000|2021-12-30 11:34:10|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|5826.66|0
1640864160000|2021-12-30 11:36:00|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|5827.31|0
1640864230000|2021-12-30 11:37:10|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|5829.09|0
1640864290000|2021-12-30 11:38:10|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|5828.44|0
1640864620000|2021-12-30 11:43:40|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|5827.15|0
1640864650000|2021-12-30 11:44:10|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1640864700000|2021-12-30 11:45:00|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|0
1640864710000|2021-12-30 11:45:10|5828.93|5828.93|5831.03|5831.03|5831.03|5831.03|5828.93|5828.93|0
1640864740000|2021-12-30 11:45:40|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|0
1640864790000|2021-12-30 11:46:30|5831.84|5831.84|5832.16|5832.16|5832.16|5832.16|5831.84|5831.84|0
1640865000000|2021-12-30 11:50:00|5833.94|5833.94|5833.94|5833.94|5833.94|5833.94|5833.94|5833.94|0
1640865060000|2021-12-30 11:51:00|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|5830.38|0
1640865210000|2021-12-30 11:53:30|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|0
1640865270000|2021-12-30 11:54:30|5826.82|5826.82|5828.6|5828.6|5828.6|5828.6|5826.82|5826.82|0
1640865690000|2021-12-30 12:01:30|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1640865720000|2021-12-30 12:02:00|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|5825.04|0
1640865940000|2021-12-30 12:05:40|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|5826.82|0
1640866060000|2021-12-30 12:07:40|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|5828.6|0
1640866190000|2021-12-30 12:09:50|5830.22|5830.22|5830.22|5830.22|5830.22|5830.22|5830.22|5830.22|0
1640866680000|2021-12-30 12:18:00|5829.57|5829.57|5829.25|5829.25|5829.57|5829.57|5829.25|5829.25|0
1640867070000|2021-12-30 12:24:30|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|5831.03|0
1640867450000|2021-12-30 12:30:50|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|5832.81|0
1640867730000|2021-12-30 12:35:30|5832.48|5832.48|5832.81|5832.81|5832.81|5832.81|5832.48|5832.48|0
1640867800000|2021-12-30 12:36:40|5833.45|5833.45|5834.75|5834.75|5834.75|5834.75|5833.45|5833.45|0
1640867810000|2021-12-30 12:36:50|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|5835.72|0
1640867830000|2021-12-30 12:37:10|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|0
1640867840000|2021-12-30 12:37:20|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|0
1640867850000|2021-12-30 12:37:30|5838.63|5838.63|5838.31|5838.31|5838.63|5838.63|5838.31|5838.31|0
1640867870000|2021-12-30 12:37:50|5838.63|5838.63|5838.31|5838.31|5838.63|5838.63|5838.31|5838.31|0
1640867890000|2021-12-30 12:38:10|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|0
1640867930000|2021-12-30 12:38:50|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|0
1640868620000|2021-12-30 12:50:20|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|5836.53|0
1640868680000|2021-12-30 12:51:20|5834.75|5834.75|5836.53|5836.53|5836.53|5836.53|5834.75|5834.75|0
1640868690000|2021-12-30 12:51:30|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|0
1640868710000|2021-12-30 12:51:50|5832.97|5832.97|5834.75|5834.75|5834.75|5834.75|5832.97|5832.97|0
1640869060000|2021-12-30 12:57:40|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|0
1640869080000|2021-12-30 12:58:00|5832.32|5832.32|5830.54|5830.54|5832.32|5832.32|5830.54|5830.54|0
1640869200000|2021-12-30 13:00:00|5831.19|5831.19|5831.52|5831.52|5831.52|5831.52|5831.19|5831.19|0
1640869250000|2021-12-30 13:00:50|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|5835.07|0
1640869360000|2021-12-30 13:02:40|5835.4|5835.4|5835.72|5835.72|5835.72|5835.72|5835.4|5835.4|0
1640869400000|2021-12-30 13:03:20|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|5835.4|0
1640869430000|2021-12-30 13:03:50|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|5834.75|0
1640869780000|2021-12-30 13:09:40|5832.97|5832.97|5838.31|5838.31|5838.31|5838.31|5832.97|5832.97|0
1640869990000|2021-12-30 13:13:10|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|5840.09|0
1640870030000|2021-12-30 13:13:50|5841.86|5841.86|5840.09|5840.09|5841.86|5841.86|5840.09|5840.09|0
1640870230000|2021-12-30 13:17:10|5843.64|5843.64|5847.2|5847.2|5847.2|5847.2|5843.64|5843.64|0
1640870270000|2021-12-30 13:17:50|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|5848.98|0
1640870340000|2021-12-30 13:19:00|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|5850.76|0
1640870690000|2021-12-30 13:24:50|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|5851.41|0
1640870760000|2021-12-30 13:26:00|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|5850.43|0
1640870810000|2021-12-30 13:26:50|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|5848.66|0
1640870880000|2021-12-30 13:28:00|5846.88|5846.88|5843.32|5843.32|5846.88|5846.88|5843.32|5843.32|0
1640870890000|2021-12-30 13:28:10|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|5841.54|0
1640871350000|2021-12-30 13:35:50|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|0
1640871410000|2021-12-30 13:36:50|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|5840.25|0
1640871470000|2021-12-30 13:37:50|5836.69|5836.69|5834.91|5834.91|5836.69|5836.69|5834.91|5834.91|0
1640871500000|2021-12-30 13:38:20|5836.69|5836.69|5838.63|5838.63|5838.95|5838.95|5836.69|5836.69|0
1640871640000|2021-12-30 13:40:40|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|0
1640872290000|2021-12-30 13:51:30|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|0
1640872320000|2021-12-30 13:52:00|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1640872330000|2021-12-30 13:52:10|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|0
1640872600000|2021-12-30 13:56:40|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|5843.97|0
1640872810000|2021-12-30 14:00:10|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|0
1640872830000|2021-12-30 14:00:30|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1640872850000|2021-12-30 14:00:50|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|5838.63|0
1640872870000|2021-12-30 14:01:10|5838.31|5838.31|5838.63|5838.63|5838.63|5838.63|5838.31|5838.31|0
1640872920000|2021-12-30 14:02:00|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1640873660000|2021-12-30 14:14:20|5839.11|5839.11|5838.79|5838.79|5839.11|5839.11|5838.79|5838.79|0
1640873770000|2021-12-30 14:16:10|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1640873780000|2021-12-30 14:16:20|5840.73|5840.73|5841.06|5841.06|5841.06|5841.06|5840.41|5840.41|0
1640873790000|2021-12-30 14:16:30|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|5840.73|0
1640873800000|2021-12-30 14:16:40|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|5840.41|0
1640873830000|2021-12-30 14:17:10|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|5842.19|0
1640874110000|2021-12-30 14:21:50|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|5841.86|0
1640874240000|2021-12-30 14:24:00|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|5841.22|0
1640874300000|2021-12-30 14:25:00|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|5839.44|0
1640874360000|2021-12-30 14:26:00|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|5837.66|0
1640874380000|2021-12-30 14:26:20|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5834.1|5834.1|0
1640874420000|2021-12-30 14:27:00|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|5834.1|0
1640874430000|2021-12-30 14:27:10|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|5835.88|0
1640874440000|2021-12-30 14:27:20|5834.1|5834.1|5835.88|5835.88|5835.88|5835.88|5834.1|5834.1|0
1640874460000|2021-12-30 14:27:40|5834.1|5834.1|5833.13|5833.13|5834.1|5834.1|5833.13|5833.13|0
1640874480000|2021-12-30 14:28:00|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|5826.02|0
1640874490000|2021-12-30 14:28:10|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1640874540000|2021-12-30 14:29:00|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|5829.57|0
1640874550000|2021-12-30 14:29:10|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|5827.79|0
1640874580000|2021-12-30 14:29:40|5829.57|5829.57|5827.79|5827.79|5829.57|5829.57|5827.79|5827.79|0
1640874590000|2021-12-30 14:29:50|5828.77|5828.77|5829.09|5829.09|5829.09|5829.09|5828.77|5828.77|0
1640874600000|2021-12-30 14:30:00|5827.31|5827.31|5827.96|5827.96|5827.96|5827.96|5827.31|5827.31|0
1640874610000|2021-12-30 14:30:10|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|0
1640874620000|2021-12-30 14:30:20|5830.06|5830.06|5831.84|5831.84|5831.84|5831.84|5830.06|5830.06|0
1640874670000|2021-12-30 14:31:10|5833.62|5833.62|5831.84|5831.84|5833.62|5833.62|5831.84|5831.84|0
1640874690000|2021-12-30 14:31:30|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|5830.06|0
1640874720000|2021-12-30 14:32:00|5826.5|5826.5|5824.72|5824.72|5826.5|5826.5|5824.72|5824.72|0
1640874770000|2021-12-30 14:32:50|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1640874800000|2021-12-30 14:33:20|5827.96|5827.96|5826.18|5826.18|5827.96|5827.96|5826.18|5826.18|0
1640874810000|2021-12-30 14:33:30|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|5827.96|0
1640874830000|2021-12-30 14:33:50|5831.52|5831.52|5833.29|5833.29|5835.07|5835.07|5831.52|5831.52|0
1640874840000|2021-12-30 14:34:00|5831.52|5831.52|5827.96|5827.96|5831.52|5831.52|5827.96|5827.96|0
1640874860000|2021-12-30 14:34:20|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|0
1640875020000|2021-12-30 14:37:00|5836.85|5836.85|5836.85|5836.85|5838.63|5838.63|5836.85|5836.85|0
1640875060000|2021-12-30 14:37:40|5840.41|5840.41|5846.72|5846.72|5848.5|5848.5|5840.41|5840.41|0
1640875130000|2021-12-30 14:38:50|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|5844.94|0
1640875140000|2021-12-30 14:39:00|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|0
1640875190000|2021-12-30 14:39:50|5846.72|5846.72|5846.72|5846.72|5846.72|5846.72|5846.72|5846.72|0
1640875200000|2021-12-30 14:40:00|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|0
1640875230000|2021-12-30 14:40:30|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|0
1640875250000|2021-12-30 14:40:50|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|5843.16|0
1640875310000|2021-12-30 14:41:50|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|5841.38|0
1640875350000|2021-12-30 14:42:30|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|5841.06|0
1640875380000|2021-12-30 14:43:00|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|5837.5|0
1640875550000|2021-12-30 14:45:50|5835.72|5835.72|5833.94|5833.94|5835.72|5835.72|5833.94|5833.94|0
1640875630000|2021-12-30 14:47:10|5830.38|5830.38|5828.61|5828.61|5830.38|5830.38|5828.61|5828.61|0
1640875640000|2021-12-30 14:47:20|5832.16|5832.16|5830.38|5830.38|5832.16|5832.16|5830.38|5830.38|0
1640875650000|2021-12-30 14:47:30|5830.06|5830.06|5829.41|5829.41|5830.06|5830.06|5829.41|5829.41|0
1640875690000|2021-12-30 14:48:10|5830.06|5830.06|5829.74|5829.74|5830.38|5830.38|5829.74|5829.74|0
1640875830000|2021-12-30 14:50:30|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|5831.52|0
1640875840000|2021-12-30 14:50:40|5833.29|5833.29|5835.07|5835.07|5835.07|5835.07|5829.74|5829.74|0
1640875850000|2021-12-30 14:50:50|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|5836.85|0
1640875880000|2021-12-30 14:51:20|5835.07|5835.07|5835.4|5835.4|5835.4|5835.4|5835.07|5835.07|0
1640875950000|2021-12-30 14:52:30|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|5833.62|0
1640875970000|2021-12-30 14:52:50|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|5833.29|0
1640876000000|2021-12-30 14:53:20|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|0
1640876040000|2021-12-30 14:54:00|5827.96|5827.96|5826.18|5826.18|5827.96|5827.96|5826.18|5826.18|0
1640876110000|2021-12-30 14:55:10|5829.74|5829.74|5829.74|5829.74|5829.74|5829.74|5827.96|5827.96|0
1640876200000|2021-12-30 14:56:40|5827.96|5827.96|5822.62|5822.62|5827.96|5827.96|5822.62|5822.62|0
1640876260000|2021-12-30 14:57:40|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1640876270000|2021-12-30 14:57:50|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1640876330000|2021-12-30 14:58:50|5827.63|5827.63|5822.3|5822.3|5827.63|5827.63|5822.3|5822.3|0
1640876400000|2021-12-30 15:00:00|5824.08|5824.08|5822.3|5822.3|5824.08|5824.08|5822.3|5822.3|0
1640876470000|2021-12-30 15:01:10|5820.52|5820.52|5818.74|5818.74|5820.52|5820.52|5818.74|5818.74|0
1640876530000|2021-12-30 15:02:10|5820.52|5820.52|5818.74|5818.74|5820.52|5820.52|5818.74|5818.74|0
1640876560000|2021-12-30 15:02:40|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640876570000|2021-12-30 15:02:50|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1640876580000|2021-12-30 15:03:00|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1640876610000|2021-12-30 15:03:30|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|5820.2|0
1640876660000|2021-12-30 15:04:20|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|5819.87|0
1640876670000|2021-12-30 15:04:30|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640876710000|2021-12-30 15:05:10|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640876770000|2021-12-30 15:06:10|5822.3|5822.3|5818.74|5818.74|5822.3|5822.3|5818.74|5818.74|0
1640876880000|2021-12-30 15:08:00|5822.3|5822.3|5824.08|5824.08|5824.08|5824.08|5822.3|5822.3|0
1640876890000|2021-12-30 15:08:10|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640876910000|2021-12-30 15:08:30|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1640876920000|2021-12-30 15:08:40|5825.86|5825.86|5824.08|5824.08|5825.86|5825.86|5824.08|5824.08|0
1640876980000|2021-12-30 15:09:40|5822.3|5822.3|5818.74|5818.74|5822.3|5822.3|5818.74|5818.74|0
1640877000000|2021-12-30 15:10:00|5820.52|5820.52|5822.3|5822.3|5822.3|5822.3|5820.52|5820.52|0
1640877020000|2021-12-30 15:10:20|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640877060000|2021-12-30 15:11:00|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640877110000|2021-12-30 15:11:50|5816.96|5816.96|5815.18|5815.18|5816.96|5816.96|5814.86|5814.86|0
1640877120000|2021-12-30 15:12:00|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640877130000|2021-12-30 15:12:10|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640877140000|2021-12-30 15:12:20|5811.63|5811.63|5813.4|5813.4|5813.4|5813.4|5811.63|5811.63|0
1640877180000|2021-12-30 15:13:00|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640877200000|2021-12-30 15:13:20|5818.74|5818.74|5815.18|5815.18|5818.74|5818.74|5815.18|5815.18|0
1640877230000|2021-12-30 15:13:50|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1640877310000|2021-12-30 15:15:10|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640877380000|2021-12-30 15:16:20|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1640877630000|2021-12-30 15:20:30|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1640877640000|2021-12-30 15:20:40|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|5813.73|0
1640877670000|2021-12-30 15:21:10|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1640877770000|2021-12-30 15:22:50|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1640877880000|2021-12-30 15:24:40|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1640878040000|2021-12-30 15:27:20|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640878050000|2021-12-30 15:27:30|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640878180000|2021-12-30 15:29:40|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640878190000|2021-12-30 15:29:50|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1640878200000|2021-12-30 15:30:00|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640878210000|2021-12-30 15:30:10|5813.4|5813.4|5815.18|5815.18|5815.18|5815.18|5813.4|5813.4|0
1640878230000|2021-12-30 15:30:30|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|0
1640878370000|2021-12-30 15:32:50|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|5817.61|0
1640878470000|2021-12-30 15:34:30|5818.26|5818.26|5822.14|5822.14|5822.14|5822.14|5818.26|5818.26|0
1640878530000|2021-12-30 15:35:30|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|5820.36|0
1640878560000|2021-12-30 15:36:00|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|5822.14|0
1640878590000|2021-12-30 15:36:30|5823.92|5823.92|5827.47|5827.47|5827.47|5827.47|5823.92|5823.92|0
1640878680000|2021-12-30 15:38:00|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|0
1640878740000|2021-12-30 15:39:00|5829.58|5829.58|5831.36|5831.36|5831.36|5831.36|5829.58|5829.58|0
1640878750000|2021-12-30 15:39:10|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|0
1640878760000|2021-12-30 15:39:20|5831.36|5831.36|5829.58|5829.58|5831.36|5831.36|5829.58|5829.58|0
1640878780000|2021-12-30 15:39:40|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|5827.8|0
1640878970000|2021-12-30 15:42:50|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|0
1640879300000|2021-12-30 15:48:20|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|0
1640879350000|2021-12-30 15:49:10|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|5829.58|0
1640879650000|2021-12-30 15:54:10|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|5831.36|0
1640879730000|2021-12-30 15:55:30|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|5833.13|0
1640879740000|2021-12-30 15:55:40|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|5832.49|0
1640879790000|2021-12-30 15:56:30|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1640879890000|2021-12-30 15:58:10|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|5835.24|0
1640879960000|2021-12-30 15:59:20|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|5833.46|0
1640880010000|2021-12-30 16:00:10|5832.49|5832.49|5831.52|5831.52|5832.49|5832.49|5831.52|5831.52|0
1640880150000|2021-12-30 16:02:30|5831.19|5831.19|5831.19|5831.19|5831.19|5831.19|5831.19|5831.19|0
1640880170000|2021-12-30 16:02:50|5829.41|5829.41|5827.63|5827.63|5829.41|5829.41|5827.63|5827.63|0
1640880280000|2021-12-30 16:04:40|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640880360000|2021-12-30 16:06:00|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|5824.08|0
1640880370000|2021-12-30 16:06:10|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|5822.3|0
1640880450000|2021-12-30 16:07:30|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640880460000|2021-12-30 16:07:40|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640880470000|2021-12-30 16:07:50|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640880500000|2021-12-30 16:08:20|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640880580000|2021-12-30 16:09:40|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640880600000|2021-12-30 16:10:00|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640880610000|2021-12-30 16:10:10|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1640880620000|2021-12-30 16:10:20|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640880650000|2021-12-30 16:10:50|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|5815.67|0
1640880700000|2021-12-30 16:11:40|5817.45|5817.45|5819.22|5819.22|5819.22|5819.22|5817.45|5817.45|0
1640880770000|2021-12-30 16:12:50|5821|5821|5821|5821|5821|5821|5821|5821|0
1640880820000|2021-12-30 16:13:40|5822.78|5822.78|5822.78|5822.78|5822.78|5822.78|5822.78|5822.78|0
1640880980000|2021-12-30 16:16:20|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|5824.56|0
1640881130000|2021-12-30 16:18:50|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|5825.86|0
1640881140000|2021-12-30 16:19:00|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|5826.18|0
1640881160000|2021-12-30 16:19:20|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|5824.4|0
1640881210000|2021-12-30 16:20:10|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|5822.62|0
1640881260000|2021-12-30 16:21:00|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|5820.84|0
1640881300000|2021-12-30 16:21:40|5819.55|5819.55|5819.87|5819.87|5819.87|5819.87|5819.55|5819.55|0
1640881370000|2021-12-30 16:22:50|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|5818.09|0
1640881490000|2021-12-30 16:24:50|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1640881500000|2021-12-30 16:25:00|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640881510000|2021-12-30 16:25:10|5817.77|5817.77|5818.09|5818.09|5818.09|5818.09|5817.77|5817.77|0
1640881520000|2021-12-30 16:25:20|5818.42|5818.42|5817.77|5817.77|5818.42|5818.42|5817.77|5817.77|0
1640881540000|2021-12-30 16:25:40|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|5815.99|0
1640881580000|2021-12-30 16:26:20|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|5816.31|0
1640881600000|2021-12-30 16:26:40|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640881610000|2021-12-30 16:26:50|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640881630000|2021-12-30 16:27:10|5817.93|5817.93|5817.61|5817.61|5817.93|5817.93|5817.61|5817.61|0
1640881640000|2021-12-30 16:27:20|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1640881660000|2021-12-30 16:27:40|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640881680000|2021-12-30 16:28:00|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|5817.29|0
1640881740000|2021-12-30 16:29:00|5819.06|5819.06|5817.29|5817.29|5819.06|5819.06|5817.29|5817.29|0
1640881760000|2021-12-30 16:29:20|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1640881770000|2021-12-30 16:29:30|5813.73|5813.73|5818.42|5818.42|5819.06|5819.06|5813.73|5813.73|0
1640938500000|2021-12-31 08:15:00|5801.44|5801.44|5801.44|5801.44|5801.44|5801.44|5801.44|5801.44|0
1640938510000|2021-12-31 08:15:10|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640938890000|2021-12-31 08:21:30|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|5799.5|0
1640939210000|2021-12-31 08:26:50|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|5801.28|0
1640939250000|2021-12-31 08:27:30|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640939520000|2021-12-31 08:32:00|5806.62|5806.62|5810.18|5810.18|5810.18|5810.18|5806.62|5806.62|0
1640939700000|2021-12-31 08:35:00|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|5803.06|0
1640940020000|2021-12-31 08:40:20|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|5806.62|0
1640940160000|2021-12-31 08:42:40|5803.71|5803.71|5804.03|5804.03|5804.03|5804.03|5803.06|5803.06|0
1640940290000|2021-12-31 08:44:50|5805.81|5805.81|5807.59|5807.59|5809.37|5809.37|5804.03|5804.03|0
1640940360000|2021-12-31 08:46:00|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|5807.26|0
1640940410000|2021-12-31 08:46:50|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|5809.04|0
1640940560000|2021-12-31 08:49:20|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|5805.49|0
1640940600000|2021-12-31 08:50:00|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|5803.87|0
1640940630000|2021-12-31 08:50:30|5804.51|5804.51|5803.87|5803.87|5804.51|5804.51|5803.87|5803.87|0
1640940690000|2021-12-31 08:51:30|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|5801.92|0
1640940860000|2021-12-31 08:54:20|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|5803.7|0
1640941190000|2021-12-31 08:59:50|5804.67|5804.67|5803.06|5803.06|5804.67|5804.67|5803.06|5803.06|0
1640941290000|2021-12-31 09:01:30|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|5804.83|0
1640941570000|2021-12-31 09:06:10|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|5806.61|0
1640941750000|2021-12-31 09:09:10|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|5808.39|0
1640941780000|2021-12-31 09:09:40|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|5811.95|0
1640941940000|2021-12-31 09:12:20|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|5815.51|0
1640942020000|2021-12-31 09:13:40|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|5815.83|0
1640942060000|2021-12-31 09:14:20|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1640942150000|2021-12-31 09:15:50|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640942160000|2021-12-31 09:16:00|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1640942190000|2021-12-31 09:16:30|5816.64|5816.64|5818.42|5818.42|5818.42|5818.42|5816.64|5816.64|0
1640942200000|2021-12-31 09:16:40|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640942350000|2021-12-31 09:19:10|5818.42|5818.42|5820.2|5820.2|5820.2|5820.2|5818.42|5818.42|0
1640942640000|2021-12-31 09:24:00|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|5821.97|0
1640942740000|2021-12-31 09:25:40|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|5816.64|0
1640942770000|2021-12-31 09:26:10|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|5814.86|0
1640942870000|2021-12-31 09:27:50|5816.48|5816.48|5816.8|5816.8|5816.8|5816.8|5816.48|5816.48|0
1640942880000|2021-12-31 09:28:00|5817.13|5817.13|5819.07|5819.07|5819.07|5819.07|5817.13|5817.13|0
1640942970000|2021-12-31 09:29:30|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|5818.42|0
1640942980000|2021-12-31 09:29:40|5817.45|5817.45|5817.13|5817.13|5817.45|5817.45|5817.13|5817.13|0
1640943200000|2021-12-31 09:33:20|5815.35|5815.35|5813.57|5813.57|5815.35|5815.35|5813.57|5813.57|0
1640943440000|2021-12-31 09:37:20|5815.35|5815.35|5815.35|5815.35|5815.35|5815.35|5815.35|5815.35|0
1640943620000|2021-12-31 09:40:20|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|5813.57|0
1640943770000|2021-12-31 09:42:50|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|5811.79|0
1640943940000|2021-12-31 09:45:40|5811.14|5811.14|5807.74|5807.74|5811.14|5811.14|5807.74|5807.74|0
1640944050000|2021-12-31 09:47:30|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|5805.97|0
1640944060000|2021-12-31 09:47:40|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640944080000|2021-12-31 09:48:00|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640944440000|2021-12-31 09:54:00|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640944520000|2021-12-31 09:55:20|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|5805.8|0
1640944530000|2021-12-31 09:55:30|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|5806.13|0
1640944650000|2021-12-31 09:57:30|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1640944670000|2021-12-31 09:57:50|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|0
1640944820000|2021-12-31 10:00:20|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1640944860000|2021-12-31 10:01:00|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|5809.68|0
1640944890000|2021-12-31 10:01:30|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|5807.9|0
1640945150000|2021-12-31 10:05:50|5808.55|5808.55|5808.88|5808.88|5808.88|5808.88|5808.55|5808.55|0
1640945210000|2021-12-31 10:06:50|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|0
1640945340000|2021-12-31 10:09:00|5810.33|5810.33|5806.77|5806.77|5810.33|5810.33|5806.77|5806.77|0
1640945350000|2021-12-31 10:09:10|5808.55|5808.55|5806.77|5806.77|5808.55|5808.55|5806.77|5806.77|0
1640945430000|2021-12-31 10:10:30|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|0
1640945700000|2021-12-31 10:15:00|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640946150000|2021-12-31 10:22:30|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|0
1640946200000|2021-12-31 10:23:20|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640946230000|2021-12-31 10:23:50|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|5808.06|0
1640946240000|2021-12-31 10:24:00|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640946410000|2021-12-31 10:26:50|5809.52|5809.52|5811.3|5811.3|5811.3|5811.3|5809.52|5809.52|0
1640946570000|2021-12-31 10:29:30|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640946590000|2021-12-31 10:29:50|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1640946790000|2021-12-31 10:33:10|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640946920000|2021-12-31 10:35:20|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|5811.3|0
1640947030000|2021-12-31 10:37:10|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|5809.52|0
1640947320000|2021-12-31 10:42:00|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640947330000|2021-12-31 10:42:10|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|5805.96|0
1640948000000|2021-12-31 10:53:20|5804.18|5804.18|5802.41|5802.41|5804.18|5804.18|5802.41|5802.41|0
1640948100000|2021-12-31 10:55:00|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|5803.05|0
1640948160000|2021-12-31 10:56:00|5801.27|5801.27|5801.27|5801.27|5801.27|5801.27|5801.27|5801.27|0
1640948200000|2021-12-31 10:56:40|5801.6|5801.6|5802.89|5802.89|5802.89|5802.89|5801.6|5801.6|0
1640948360000|2021-12-31 10:59:20|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|5803.22|0
1640948500000|2021-12-31 11:01:40|5804.99|5804.99|5813.89|5813.89|5813.89|5813.89|5804.99|5804.99|0
1640948590000|2021-12-31 11:03:10|5810.33|5810.33|5812.11|5812.11|5812.11|5812.11|5810.33|5810.33|0
1640948750000|2021-12-31 11:05:50|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|5808.55|0
1640948760000|2021-12-31 11:06:00|5808.23|5808.23|5804.67|5804.67|5808.23|5808.23|5804.67|5804.67|0
1640948840000|2021-12-31 11:07:20|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|5802.89|0
1640949020000|2021-12-31 11:10:20|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|5803.86|0
1640949250000|2021-12-31 11:14:10|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|5802.08|0
1640949290000|2021-12-31 11:14:50|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|5802.73|0
1640949430000|2021-12-31 11:17:10|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640950160000|2021-12-31 11:29:20|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1640950190000|2021-12-31 11:29:50|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|5806.29|0
1640950310000|2021-12-31 11:31:50|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|5804.51|0
1640951020000|2021-12-31 11:43:40|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|5804.19|0
1640951530000|2021-12-31 11:52:10|5805.97|5805.97|5805.97|5805.97|5809.52|5809.52|5805.97|5805.97|0
1640951600000|2021-12-31 11:53:20|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|5807.74|0
1640951950000|2021-12-31 11:59:10|5806.45|5806.45|5806.13|5806.13|5806.45|5806.45|5806.13|5806.13|0
1640952010000|2021-12-31 12:00:10|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|0
1640952030000|2021-12-31 12:00:30|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|5804.99|0
1640952070000|2021-12-31 12:01:10|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|5806.77|0
1640952120000|2021-12-31 12:02:00|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640952360000|2021-12-31 12:06:00|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|5804.67|0
1640952540000|2021-12-31 12:09:00|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640952770000|2021-12-31 12:12:50|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|0
1640952820000|2021-12-31 12:13:40|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|5810.01|0
1640952860000|2021-12-31 12:14:20|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640952950000|2021-12-31 12:15:50|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|5808.23|0
1640952960000|2021-12-31 12:16:00|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|5806.45|0
1640953350000|2021-12-31 12:22:30|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|5807.42|0
1640953360000|2021-12-31 12:22:40|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|5809.2|0
1640953370000|2021-12-31 12:22:50|5810.98|5810.98|5811.63|5811.63|5811.63|5811.63|5810.98|5810.98|0
1640953390000|2021-12-31 12:23:10|5813.4|5813.4|5815.18|5815.18|5815.18|5815.18|5813.4|5813.4|0
1640953400000|2021-12-31 12:23:20|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640953410000|2021-12-31 12:23:30|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1640953460000|2021-12-31 12:24:20|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640953470000|2021-12-31 12:24:30|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1640953530000|2021-12-31 12:25:30|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640953540000|2021-12-31 12:25:40|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|5813.4|0
1640953560000|2021-12-31 12:26:00|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|5815.18|0
1640953580000|2021-12-31 12:26:20|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|5816.96|0
1640953610000|2021-12-31 12:26:50|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|5818.74|0
1640953640000|2021-12-31 12:27:20|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|5820.52|0
1640953720000|2021-12-31 12:28:40|5824.08|5824.08|5822.3|5822.3|5824.08|5824.08|5822.3|5822.3|0
1640953730000|2021-12-31 12:28:50|5823.59|5823.59|5822.95|5822.95|5823.59|5823.59|5822.95|5822.95|0
1640953740000|2021-12-31 12:29:00|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|5821.17|0
1640953760000|2021-12-31 12:29:20|5819.39|5819.39|5821.17|5821.17|5821.17|5821.17|5819.39|5819.39|0
1640953770000|2021-12-31 12:29:30|5824.72|5824.72|5819.39|5819.39|5824.72|5824.72|5819.39|5819.39|0
1640953780000|2021-12-31 12:29:40|5815.83|5815.83|5815.18|5815.18|5815.83|5815.83|5815.18|5815.18|0
1640953790000|2021-12-31 12:29:50|5816.8|5816.8|5816.8|5816.8|5816.8|5816.8|5816.8|5816.8|0
